Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

(TSX: ATCU )

0.5400 -0.0300 (-5.26%)
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5700 0.5700 0.5400 0.5400 11,660 -0.03(-5.26%)
Aug 22, 2024 0.5600 0.5700 0.5600 0.5700 5,000 +0.01(+1.79%)
Aug 21, 2024 0.5400 0.5600 0.5400 0.5600 5,000 +0.01(+1.82%)
Aug 19, 2024 0.5500 0 +0.01(+1.85%)
Aug 16, 2024 0.5500 0.5500 0.5300 0.5400 12,541 +0.01(+1.89%)
Aug 15, 2024 0.5100 0.5600 0.5100 0.5300 34,437 +0.03(+6.00%)
Aug 14, 2024 0.5200 0.5200 0.5000 0.5000 2,000 +0.00(+0.00%)
Aug 13, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Aug 12, 2024 0.5000 0.5000 0.4950 0.5000 2,928 +0.00(+0.00%)
Aug 09, 2024 0.5000 0.5100 0.4950 0.5000 5,500 -0.02(-3.85%)
Aug 08, 2024 0.5000 0.5300 0.4900 0.5200 88,123 +0.00(+0.00%)
Aug 07, 2024 0.5400 0.5400 0.5200 0.5200 27,000 -0.02(-3.70%)
Aug 06, 2024 0.5100 0.5400 0.5100 0.5400 12,350 -0.02(-3.57%)
Aug 02, 2024 0.5600 0 -0.02(-3.45%)
Aug 01, 2024 0.5900 0.5900 0.5800 0.5800 9,000 -0.01(-1.69%)
Jul 31, 2024 0.5700 0.5900 0.5600 0.5900 10,623 -0.01(-1.67%)
Jul 30, 2024 0.5800 0.6000 0.5800 0.6000 10,500 +0.00(+0.00%)
Jul 29, 2024 0.6100 0.6100 0.5800 0.6000 44,284 -0.02(-3.23%)
Jul 26, 2024 0.6200 0.6200 0.6100 0.6200 24,275 +0.00(+0.00%)
Jul 25, 2024 0.6300 0.6300 0.6200 0.6200 40,700 -0.02(-3.13%)
Jul 24, 2024 0.6500 0.6500 0.6400 0.6400 3,800 -0.04(-5.88%)
Jul 23, 2024 0.6400 0.7000 0.6400 0.6800 19,501 +0.06(+9.68%)
Jul 22, 2024 0.6200 0.6200 0.6200 0.6200 2,000 -0.01(-1.59%)
Jul 19, 2024 0.6300 0.6400 0.6200 0.6300 31,107 +0.00(+0.00%)
Jul 18, 2024 0.6300 0.6300 0.6300 0.6300 13,050 -0.03(-4.55%)
Jul 17, 2024 0.6200 0.6600 0.6200 0.6600 37,275 +0.04(+6.45%)
Jul 16, 2024 0.6200 0.6200 0.6100 0.6200 59,000 +0.00(+0.00%)
Jul 15, 2024 0.6100 0.6200 0.6100 0.6200 1,967 +0.00(+0.00%)
Jul 12, 2024 0.6400 0.6400 0.6200 0.6200 26,500 -0.02(-3.13%)
Jul 11, 2024 0.6500 0.6500 0.6400 0.6400 1,500 +0.02(+3.23%)
Jul 10, 2024 0.6300 0.6300 0.6200 0.6200 6,325 -0.01(-1.59%)
Jul 09, 2024 0.6400 0.6400 0.6300 0.6300 3,500 +0.00(+0.00%)
Jul 08, 2024 0.6400 0.6500 0.6200 0.6300 27,357 -0.02(-3.08%)
Jul 05, 2024 0.6300 0.6500 0.6300 0.6500 20,975 +0.02(+3.17%)
Jul 04, 2024 0.6400 0.6400 0.6300 0.6300 52,500 -0.01(-1.56%)
Jul 03, 2024 0.6200 0.6400 0.6200 0.6400 42,264 +0.04(+6.67%)
Jul 02, 2024 0.6100 0.6100 0.6000 0.6000 20,694 +0.00(+0.00%)
Jun 28, 2024 0.6000 0 +0.00(+0.00%)
Jun 27, 2024 0.6000 0.6200 0.6000 0.6000 41,000 +0.00(+0.00%)
Jun 26, 2024 0.6000 0.6000 0.6000 0.6000 87,600 +0.00(+0.00%)
Jun 25, 2024 0.6000 0.6000 0.6000 0.6000 6,002 -0.01(-1.64%)
Jun 24, 2024 0.6200 0.6200 0.6100 0.6100 5,122 +0.00(+0.00%)
Jun 21, 2024 0.6200 0.6200 0.6100 0.6100 4,500 -0.02(-3.17%)
Jun 20, 2024 0.6200 0.6400 0.6200 0.6300 39,237 +0.01(+1.61%)
Jun 19, 2024 0.6500 0.6500 0.6200 0.6200 22,600 -0.03(-4.62%)
Jun 18, 2024 0.6400 0.6500 0.6200 0.6500 32,500 +0.02(+3.17%)
Jun 17, 2024 0.6400 0.6400 0.6300 0.6300 18,590 -0.05(-7.35%)
Jun 14, 2024 0.6300 0.6800 0.6000 0.6800 38,750 +0.03(+4.62%)
Jun 13, 2024 0.6500 0.6500 0.5900 0.6500 242,942 +0.00(+0.00%)
Jun 12, 2024 0.6400 0.6500 0.6400 0.6500 6,250 +0.00(+0.00%)
Jun 11, 2024 0.6700 0.6700 0.6500 0.6500 27,250 -0.02(-2.99%)
Jun 10, 2024 0.6500 0.6800 0.6500 0.6700 40,600 +0.02(+3.08%)
Jun 07, 2024 0.6500 0.6500 0.6500 0.6500 30,010 -0.01(-1.52%)
Jun 06, 2024 0.6600 0.6700 0.6600 0.6600 10,014 +0.01(+1.54%)
Jun 05, 2024 0.6600 0.6700 0.6400 0.6500 36,438 -0.01(-1.52%)
Jun 04, 2024 0.6600 0.6800 0.6500 0.6600 39,740 -0.01(-1.49%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.