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 (%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jun 29, 2020 0.1300 0.1300 0.1250 0.1300 136,950 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1300 0.1300 189,020 -0.02(-13.33%)
Jun 25, 2020 0.1600 0.1600 0.1400 0.1500 377,223 -0.01(-6.25%)
Jun 24, 2020 0.1450 0.1750 0.1350 0.1600 988,270 +0.02(+14.29%)
Jun 23, 2020 0.1350 0.1400 0.1350 0.1400 103,000 +0.01(+7.69%)
Jun 22, 2020 0.1300 0.1300 0.1250 0.1300 22,500 +0.00(+0.00%)
Jun 19, 2020 0.1400 0.1400 0.1300 0.1300 90,509 +0.01(+4.00%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1250 34,516 -0.01(-7.41%)
Jun 16, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 15, 2020 0.1300 0.1300 0.1200 0.1200 49,000 -0.01(-4.00%)
Jun 12, 2020 0.1250 0.1300 0.1250 0.1250 36,454 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1400 0.1250 0.1250 63,000 -0.02(-16.67%)
Jun 10, 2020 0.1450 0.1500 0.1400 0.1500 39,991 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1500 0.1300 0.1500 18,563 +0.01(+11.11%)
Jun 08, 2020 0.1450 0.1450 0.1350 0.1350 30,347 -0.01(-3.57%)
Jun 05, 2020 0.1350 0.1550 0.1350 0.1400 94,167 +0.01(+7.69%)
Jun 04, 2020 0.1250 0.1600 0.1250 0.1300 303,582 -0.01(-3.70%)
Jun 03, 2020 0.1050 0.1400 0.1050 0.1350 468,991 +0.03(+22.73%)
Jun 02, 2020 0.1050 0.1100 0.1050 0.1100 102,500 +0.01(+4.76%)
Jun 01, 2020 0.1050 0.1050 0.1050 0.1050 88,290 -0.01(-4.55%)
May 29, 2020 0.1050 0.1100 0.1050 0.1100 186,000 +0.00(+0.00%)
May 28, 2020 0.1050 0.1150 0.1050 0.1100 138,500 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1100 0.1100 91,499 -0.01(-4.35%)
May 26, 2020 0.1150 0.1200 0.1150 0.1150 90,895 +0.00(+0.00%)
May 25, 2020 0.1200 0.1300 0.1150 0.1150 249,516 -0.00(-4.17%)
May 22, 2020 0.1100 0.1200 0.1100 0.1200 185,028 +0.01(+9.09%)
May 21, 2020 0.1100 0.1100 0.1000 0.1100 53,700 +0.00(+0.00%)
May 20, 2020 0.1000 0.1100 0.1000 0.1100 77,500 +0.00(+0.00%)
May 19, 2020 0.1100 0.1100 0.1000 0.1100 112,840 +0.01(+10.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 14, 2020 0.1000 0.1000 0.0950 0.0950 118,754 -0.01(-5.00%)
May 13, 2020 0.1150 0.1150 0.1000 0.1000 193,141 -0.01(-9.09%)
May 12, 2020 0.1100 0.1200 0.1100 0.1100 140,775 +0.00(+0.00%)
May 11, 2020 0.1150 0.1150 0.1050 0.1100 96,850 +0.00(+0.00%)
May 08, 2020 0.1150 0.1300 0.1000 0.1100 537,783 -0.01(-4.35%)
May 07, 2020 0.1300 0.1300 0.0950 0.1150 1,385,137 -0.03(-23.33%)
May 06, 2020 0.0950 0.1900 0.0950 0.1500 456,078 +0.06(+76.47%)
May 05, 2020 0.0900 0.0900 0.0850 0.0850 20,524 -0.00(-5.56%)
May 04, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Apr 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 29, 2020 0.0700 0.0900 0.0700 0.0900 650,500 +0.02(+28.57%)
Apr 28, 2020 0.0700 0.0700 0.0700 0.0700 270,181 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0700 0.0650 0.0700 143,000 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0700 0.0650 0.0700 17,200 +0.01(+16.67%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 22, 2020 0.0750 0.0750 0.0600 0.0650 805,908 -0.01(-13.33%)
Apr 21, 2020 0.0800 0.0800 0.0750 0.0750 117,500 -0.01(-11.76%)
Apr 20, 2020 0.0850 0.0850 0.0850 0.0850 3,052 -0.00(-5.56%)
Apr 17, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 14, 2020 0.0850 0.0850 0.0800 0.0800 60,300 -0.01(-5.88%)
Apr 13, 2020 0.0850 0.0850 0.0850 0.0850 12,636 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 07, 2020 0.0950 0.1000 0.0900 0.0900 62,000 -0.01(-14.29%)
Apr 06, 2020 0.1000 0.1050 0.1000 0.1050 118,000 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
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.