Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 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 (%)
Jan 31, 2020 0.1000 0.1050 0.1000 0.1050 59,500 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1100 0.1000 0.1050 47,000 +0.00(+5.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 22,250 -0.00(-4.76%)
Jan 28, 2020 0.1050 0.1200 0.1000 0.1050 87,000 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1100 0.1000 0.1050 116,048 +0.01(+10.53%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.0950 56,527 -0.01(-5.00%)
Jan 23, 2020 0.1000 0.1000 0.0950 0.1000 40,820 -0.00(-4.76%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1050 100,409 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1000 0.1050 106,383 -0.01(-12.50%)
Jan 20, 2020 0.1150 0.1300 0.1150 0.1200 105,000 +0.00(+4.35%)
Jan 17, 2020 0.1200 0.1200 0.1150 0.1150 17,050 -0.00(-4.17%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-4.00%)
Jan 15, 2020 0.1250 0.1300 0.1250 0.1250 28,600 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jan 13, 2020 0.1300 0.1300 0.1250 0.1250 35,000 -0.01(-3.85%)
Jan 10, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jan 09, 2020 0.1150 0.1300 0.1150 0.1250 88,109 +0.01(+4.17%)
Jan 08, 2020 0.1250 0.1250 0.1150 0.1200 94,070 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1250 0.1150 0.1200 23,000 +0.00(+0.00%)
Jan 06, 2020 0.1100 0.1250 0.1100 0.1200 127,750 +0.00(+4.35%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 6,100 +0.00(+0.00%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 30, 2019 0.1150 0.1300 0.1150 0.1300 37,500 +0.01(+13.04%)
Dec 27, 2019 0.1100 0.1150 0.1100 0.1150 36,942 +0.00(+0.00%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1050 0.1150 67,000 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1200 0.1150 0.1150 18,500 +0.01(+4.55%)
Dec 19, 2019 0.1200 0.1200 0.1100 0.1100 21,200 -0.01(-4.35%)
Dec 18, 2019 0.1250 0.1300 0.1150 0.1150 127,000 -0.01(-11.54%)
Dec 17, 2019 0.1300 0.1300 0.1250 0.1300 83,250 +0.00(+0.00%)
Dec 16, 2019 0.1200 0.1300 0.1200 0.1300 177,500 +0.01(+8.33%)
Dec 13, 2019 0.1150 0.1200 0.1100 0.1200 67,027 +0.00(+4.35%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 34,000 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1150 0.1150 13,009 -0.00(-4.17%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 24,948 -0.01(-7.69%)
Dec 09, 2019 0.1300 0.1300 0.1200 0.1300 60,600 +0.01(+8.33%)
Dec 06, 2019 0.0950 0.1300 0.0950 0.1200 199,545 +0.03(+33.33%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 04, 2019 0.0950 0.0950 0.0950 0.0950 9,318 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0950 0.0850 0.0950 40,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Nov 29, 2019 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Nov 28, 2019 0.0950 0.0950 0.0950 0.0950 51,000 -0.01(-9.52%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1050 41,000 -0.01(-8.70%)
Nov 26, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1200 0.1050 0.1150 51,932 +0.01(+15.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 135,655 -0.00(-4.76%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1050 268,500 +0.00(+5.00%)
Nov 20, 2019 0.0950 0.1000 0.0950 0.1000 13,028 +0.01(+5.26%)
Nov 19, 2019 0.0950 0.0950 0.0950 0.0950 22,045 -0.01(-9.52%)
Nov 18, 2019 0.1050 0.1050 0.1050 0.1050 692 +0.00(+5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0900 0.1000 147,000 +0.01(+5.26%)
Nov 12, 2019 0.0950 0.1000 0.0950 0.0950 82,630 +0.00(+0.00%)
Nov 11, 2019 0.0900 0.0950 0.0900 0.0950 38,036 +0.01(+11.76%)
Nov 08, 2019 0.0900 0.0900 0.0800 0.0850 103,000 -0.00(-5.56%)
Nov 07, 2019 0.0800 0.0900 0.0800 0.0900 48,136 +0.00(+5.88%)
Nov 06, 2019 0.0950 0.0950 0.0850 0.0850 23,181 -0.01(-10.53%)
Nov 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0900 0.0950 60,000 -0.01(-5.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.