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

Agritek Holdings Inc (OP: AGTK )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, May 16, 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 (%)
Oct 31, 2016 0.0550 0.0590 0.0451 0.0586 10,226,073 +0.01(+18.38%)
Oct 28, 2016 0.0483 0.0550 0.0365 0.0495 19,624,228 +0.00(+3.62%)
Oct 27, 2016 0.0607 0.0715 0.0406 0.0478 22,789,054 -0.01(-14.70%)
Oct 26, 2016 0.0393 0.0597 0.0390 0.0560 22,018,084 +0.02(+51.35%)
Oct 25, 2016 0.0352 0.0428 0.0350 0.0370 16,149,799 +0.00(+7.87%)
Oct 24, 2016 0.0300 0.0360 0.0285 0.0343 12,727,724 +0.01(+22.50%)
Oct 21, 2016 0.0222 0.0298 0.0222 0.0280 16,445,541 +0.01(+27.27%)
Oct 20, 2016 0.0200 0.0234 0.0190 0.0220 8,027,184 +0.00(+10.00%)
Oct 19, 2016 0.0225 0.0235 0.0175 0.0200 10,679,968 +0.00(+5.26%)
Oct 18, 2016 0.0153 0.0197 0.0151 0.0190 13,094,026 +0.00(+28.38%)
Oct 17, 2016 0.0135 0.0159 0.0115 0.0148 12,591,340 +0.00(+3.28%)
Oct 14, 2016 0.0186 0.0190 0.0133 0.0143 20,730,820 -0.00(-24.58%)
Oct 13, 2016 0.0265 0.0270 0.0150 0.0190 24,615,604 -0.01(-26.07%)
Oct 12, 2016 0.0120 0.0277 0.0110 0.0257 27,748,540 +0.01(+115.97%)
Oct 11, 2016 0.0107 0.0125 0.0105 0.0119 6,926,046 +0.00(+13.33%)
Oct 10, 2016 0.0105 0.0108 0.0098 0.0105 4,510,931 +0.00(+6.06%)
Oct 07, 2016 0.0095 0.0115 0.0092 0.0099 15,595,369 +0.00(+7.61%)
Oct 06, 2016 0.0079 0.0092 0.0070 0.0092 9,062,246 +0.00(+24.32%)
Oct 05, 2016 0.0073 0.0080 0.0070 0.0074 3,548,644 +0.00(+0.00%)
Oct 04, 2016 0.0073 0.0075 0.0068 0.0074 8,743,553 +0.00(+13.85%)
Oct 03, 2016 0.0070 0.0070 0.0050 0.0065 5,228,240 -0.00(-5.80%)
Sep 30, 2016 0.0063 0.0075 0.0063 0.0069 4,228,409 +0.00(+23.21%)
Sep 29, 2016 0.0067 0.0070 0.0050 0.0056 6,210,427 -0.00(-15.15%)
Sep 28, 2016 0.0069 0.0072 0.0056 0.0066 8,548,355 +0.00(+4.76%)
Sep 27, 2016 0.0060 0.0068 0.0060 0.0063 6,336,164 +0.00(+12.50%)
Sep 26, 2016 0.0048 0.0059 0.0047 0.0056 11,006,670 +0.00(+16.67%)
Sep 23, 2016 0.0043 0.0048 0.0043 0.0048 2,104,887 +0.00(+11.63%)
Sep 22, 2016 0.0045 0.0049 0.0040 0.0043 4,312,274 -0.00(-4.44%)
Sep 21, 2016 0.0040 0.0048 0.0039 0.0045 1,888,438 +0.00(+15.38%)
Sep 20, 2016 0.0042 0.0043 0.0039 0.0039 1,848,664 -0.00(-7.14%)
Sep 19, 2016 0.0050 0.0050 0.0038 0.0042 2,029,377 +0.00(+7.69%)
Sep 16, 2016 0.0045 0.0046 0.0037 0.0039 4,045,239 -0.00(-7.14%)
Sep 15, 2016 0.0037 0.0044 0.0030 0.0042 7,213,807 +0.00(+10.53%)
Sep 14, 2016 0.0034 0.0039 0.0031 0.0038 7,137,568 +0.00(+11.76%)
Sep 13, 2016 0.0028 0.0035 0.0026 0.0034 5,933,962 +0.00(+25.93%)
Sep 12, 2016 0.0027 0.0027 0.0026 0.0027 2,655,039 +0.00(+12.50%)
Sep 09, 2016 0.0026 0.0026 0.0024 0.0024 2,315,560 -0.00(-4.00%)
Sep 08, 2016 0.0025 0.0026 0.0024 0.0025 3,944,002 +0.00(+0.00%)
Sep 07, 2016 0.0025 0.0027 0.0023 0.0025 3,477,199 +0.00(+7.76%)
Sep 06, 2016 0.0026 0.0026 0.0023 0.0023 3,198,775 -0.00(-7.20%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Sep 01, 2016 0.0024 0.0024 0.0022 0.0023 732,083 +0.00(+4.55%)
Aug 31, 2016 0.0021 0.0024 0.0021 0.0022 13,654 -0.00(-8.33%)
Aug 30, 2016 0.0023 0.0024 0.0021 0.0024 418,905 +0.00(+9.09%)
Aug 29, 2016 0.0024 0.0025 0.0022 0.0022 806,256 -0.00(-5.29%)
Aug 26, 2016 0.0023 0.0023 0.0022 0.0023 327,939 +0.00(+5.59%)
Aug 25, 2016 0.0020 0.0022 0.0020 0.0022 2,798,129 +0.00(+10.00%)
Aug 24, 2016 0.0019 0.0020 0.0019 0.0020 71,014 +0.00(+5.26%)
Aug 23, 2016 0.0020 0.0021 0.0019 0.0019 422,662 -0.00(-5.00%)
Aug 22, 2016 0.0019 0.0021 0.0019 0.0020 1,129,742 +0.00(+5.26%)
Aug 19, 2016 0.0020 0.0020 0.0017 0.0019 2,669,847 -0.00(-5.00%)
Aug 18, 2016 0.0019 0.0020 0.0018 0.0020 1,089,635 +0.00(+5.26%)
Aug 17, 2016 0.0020 0.0020 0.0017 0.0019 1,295,775 +0.00(+5.56%)
Aug 16, 2016 0.0020 0.0020 0.0018 0.0018 1,917,176 -0.00(-10.00%)
Aug 15, 2016 0.0020 0.0020 0.0013 0.0020 1,795,250 +0.00(+11.11%)
Aug 12, 2016 0.0020 0.0021 0.0018 0.0018 265,372 -0.00(-10.00%)
Aug 11, 2016 0.0018 0.0020 0.0016 0.0020 3,255,591 +0.00(+5.26%)
Aug 10, 2016 0.0018 0.0020 0.0016 0.0019 10,272,604 +0.00(+5.56%)
Aug 09, 2016 0.0022 0.0022 0.0017 0.0018 3,589,317 +0.00(+0.00%)
Aug 08, 2016 0.0017 0.0022 0.0017 0.0018 4,252,904 +0.00(+0.00%)
Aug 05, 2016 0.0021 0.0021 0.0018 0.0018 923,229 -0.00(-14.29%)
Aug 04, 2016 0.0021 0.0022 0.0020 0.0021 368,895 +0.00(+23.53%)
Aug 03, 2016 0.0024 0.0025 0.0016 0.0017 3,188,957 -0.00(-32.00%)
Aug 02, 2016 0.0017 0.0025 0.0017 0.0025 6,645,457 +0.00(+47.06%)
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.