Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (TSV: ART )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.2300 0.2400 0.2300 0.2300 160,282 +0.00(+0.00%)
May 28, 2021 0.2250 0.2350 0.2150 0.2300 312,495 -0.00(-2.13%)
May 27, 2021 0.2250 0.2350 0.2200 0.2350 181,685 +0.01(+4.44%)
May 26, 2021 0.2250 0.2300 0.2200 0.2250 122,360 +0.01(+2.27%)
May 25, 2021 0.2350 0.2350 0.2150 0.2200 130,525 -0.01(-6.38%)
May 21, 2021 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 20, 2021 0.2150 0.2200 0.2100 0.2200 224,171 +0.01(+2.33%)
May 19, 2021 0.2150 0.2250 0.2000 0.2150 382,992 -0.01(-2.27%)
May 18, 2021 0.2300 0.2300 0.2150 0.2200 114,281 -0.01(-2.22%)
May 17, 2021 0.2200 0.2300 0.2150 0.2250 258,148 +0.01(+4.65%)
May 14, 2021 0.2250 0.2250 0.2100 0.2150 362,905 -0.02(-6.52%)
May 13, 2021 0.2150 0.2350 0.2100 0.2300 617,527 +0.02(+6.98%)
May 12, 2021 0.2300 0.2350 0.2050 0.2150 499,116 -0.01(-4.44%)
May 11, 2021 0.2250 0.2550 0.2200 0.2250 1,764,843 +0.02(+12.50%)
May 10, 2021 0.2000 0.2100 0.1950 0.2000 382,940 +0.00(+0.00%)
May 07, 2021 0.2000 0.2000 0.1950 0.2000 321,949 -0.00(-2.44%)
May 06, 2021 0.2050 0.2150 0.1900 0.2050 221,101 -0.01(-2.38%)
May 05, 2021 0.2050 0.2100 0.2050 0.2100 35,970 -0.01(-4.55%)
May 04, 2021 0.2100 0.2200 0.2050 0.2200 53,835 +0.00(+0.00%)
May 03, 2021 0.2100 0.2200 0.2050 0.2200 227,279 +0.01(+2.33%)
Apr 30, 2021 0.2050 0.2150 0.2050 0.2150 61,350 +0.01(+4.88%)
Apr 29, 2021 0.2200 0.2200 0.2050 0.2050 214,821 -0.01(-2.38%)
Apr 28, 2021 0.2100 0.2100 0.2050 0.2100 74,576 -0.01(-2.33%)
Apr 27, 2021 0.2100 0.2200 0.2100 0.2150 24,707 +0.01(+4.88%)
Apr 26, 2021 0.2150 0.2150 0.2050 0.2050 171,248 -0.01(-4.65%)
Apr 23, 2021 0.2150 0.2150 0.2100 0.2150 192,808 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2300 0.2100 0.2150 369,237 +0.00(+0.00%)
Apr 21, 2021 0.2150 0.2200 0.2150 0.2150 168,448 -0.01(-2.27%)
Apr 20, 2021 0.2150 0.2250 0.2100 0.2200 313,503 +0.01(+2.33%)
Apr 19, 2021 0.2050 0.2150 0.2000 0.2150 603,497 +0.01(+2.38%)
Apr 16, 2021 0.1800 0.2150 0.1800 0.2100 1,212,520 +0.00(+0.00%)
Apr 15, 2021 0.2250 0.2250 0.2000 0.2100 507,258 -0.02(-6.67%)
Apr 14, 2021 0.2400 0.2400 0.2200 0.2250 347,314 -0.01(-6.25%)
Apr 13, 2021 0.2300 0.2400 0.2200 0.2400 283,197 +0.01(+4.35%)
Apr 12, 2021 0.2300 0.2400 0.2200 0.2300 2,937,246 +0.00(+0.00%)
Apr 09, 2021 0.2350 0.2350 0.2200 0.2300 684,329 +0.01(+2.22%)
Apr 08, 2021 0.2350 0.2350 0.2250 0.2250 759,111 -0.01(-4.26%)
Apr 07, 2021 0.2450 0.2450 0.2300 0.2350 461,386 -0.01(-4.08%)
Apr 06, 2021 0.2500 0.2500 0.2400 0.2450 239,930 -0.01(-2.00%)
Apr 05, 2021 0.2500 0.2500 0.2350 0.2500 202,896 +0.01(+2.04%)
Apr 01, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 31, 2021 0.2450 0.2600 0.2300 0.2600 509,371 +0.02(+6.12%)
Mar 30, 2021 0.2500 0.2550 0.2450 0.2450 153,914 -0.02(-5.77%)
Mar 29, 2021 0.2600 0.2650 0.2500 0.2600 139,670 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.2650 0.2350 0.2600 849,237 +0.03(+10.64%)
Mar 25, 2021 0.2600 0.2600 0.2300 0.2350 1,647,041 -0.02(-7.84%)
Mar 24, 2021 0.2850 0.2950 0.2550 0.2550 1,756,484 -0.03(-12.07%)
Mar 23, 2021 0.2900 0.3300 0.2850 0.2900 3,133,556 +0.01(+3.57%)
Mar 22, 2021 0.2800 0.2950 0.2700 0.2800 920,152 +0.00(+0.00%)
Mar 19, 2021 0.2700 0.2850 0.2600 0.2800 1,648,324 +0.01(+1.82%)
Mar 18, 2021 0.3000 0.3150 0.2750 0.2750 1,892,373 -0.02(-6.78%)
Mar 17, 2021 0.3000 0.3300 0.2750 0.2950 3,040,824 -0.02(-4.84%)
Mar 16, 2021 0.4000 0.4000 0.3000 0.3100 3,045,246 -0.09(-21.52%)
Mar 15, 2021 0.3400 0.4250 0.3150 0.3950 1,775,593 +0.05(+14.49%)
Mar 12, 2021 0.3150 0.3550 0.3150 0.3450 896,162 +0.03(+11.29%)
Mar 11, 2021 0.3100 0.3150 0.3000 0.3100 151,365 +0.01(+3.33%)
Mar 10, 2021 0.3050 0.3100 0.2900 0.3000 500,245 -0.01(-1.64%)
Mar 09, 2021 0.3200 0.3200 0.2900 0.3050 253,669 +0.00(+0.00%)
Mar 08, 2021 0.3450 0.3450 0.2950 0.3050 277,552 +0.02(+5.17%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.2900 225,692 -0.01(-1.69%)
Mar 04, 2021 0.3250 0.3250 0.2700 0.2950 987,157 -0.01(-1.67%)
Mar 03, 2021 0.3450 0.3450 0.2950 0.3000 576,588 -0.04(-10.45%)
Mar 02, 2021 0.3850 0.3900 0.3300 0.3350 670,291 -0.03(-9.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.