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 )

0.0001 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 (%)
Nov 28, 2014 0.0815 0.0815 0.0780 0.0780 16,034 -0.00(-4.29%)
Nov 26, 2014 0.0815 0.0815 0.0815 0 +0.00(+1.49%)
Nov 25, 2014 0.0900 0.0900 0.0800 0.0803 265,238 -0.01(-6.52%)
Nov 24, 2014 0.0870 0.0870 0.0855 0.0859 54,940 +0.00(+0.47%)
Nov 21, 2014 0.0854 0.0896 0.0854 0.0855 208,224 +0.00(+0.12%)
Nov 20, 2014 0.0900 0.0900 0.0850 0.0854 129,623 -0.00(-5.11%)
Nov 19, 2014 0.0852 0.0900 0.0825 0.0900 120,074 +0.01(+8.30%)
Nov 18, 2014 0.0803 0.0970 0.0803 0.0831 264,384 +0.00(+3.49%)
Nov 17, 2014 0.0850 0.0850 0.0803 190,993 -0.00(-5.53%)
Nov 14, 2014 0.0851 0.0900 0.0850 0.0850 249,936 -0.00(-1.73%)
Nov 13, 2014 0.1000 0.1000 0.0851 0.0865 272,963 -0.01(-9.90%)
Nov 12, 2014 0.0980 0.1000 0.0960 0.0960 113,935 -0.00(-4.00%)
Nov 11, 2014 0.1050 0.1050 0.0961 0.1000 206,748 -0.01(-6.54%)
Nov 10, 2014 0.0945 0.1070 0.0920 0.1070 231,539 +0.01(+10.31%)
Nov 07, 2014 0.1000 0.1000 0.0915 0.0970 230,702 -0.00(-2.81%)
Nov 06, 2014 0.1000 0.1000 0.0850 0.0998 344,796 +0.01(+6.17%)
Nov 05, 2014 0.1174 0.1248 0.0850 0.0940 2,009,167 -0.02(-14.55%)
Nov 04, 2014 0.1300 0.1350 0.1100 0.1100 144,675 -0.02(-15.38%)
Nov 03, 2014 0.1150 0.1320 0.1150 0.1300 300,801 +0.01(+8.33%)
Oct 31, 2014 0.1050 0.1290 0.1050 0.1200 377,395 +0.01(+14.29%)
Oct 30, 2014 0.1030 0.1050 0.1000 0.1050 131,648 +0.00(+1.94%)
Oct 29, 2014 0.1050 0.1100 0.1000 0.1030 200,936 -0.01(-8.04%)
Oct 28, 2014 0.1250 0.1250 0.1100 0.1120 134,496 -0.01(-9.68%)
Oct 27, 2014 0.1074 0.1100 0.1100 0.1240 346,313 +0.01(+12.73%)
Oct 24, 2014 0.1180 0.1250 0.1050 0.1100 525,431 -0.01(-5.25%)
Oct 23, 2014 0.0930 0.1450 0.0880 0.1161 1,361,493 +0.02(+26.20%)
Oct 22, 2014 0.0870 0.0920 0.0850 0.0920 944,291 +0.01(+5.75%)
Oct 21, 2014 0.0859 0.0880 0.0811 0.0870 1,262,857 +0.01(+8.61%)
Oct 20, 2014 0.0731 0.0860 0.0731 0.0801 497,300 +0.01(+9.73%)
Oct 17, 2014 0.0762 0.0798 0.0726 0.0730 204,560 -0.01(-8.52%)
Oct 16, 2014 0.0700 0.0737 0.0676 0.0798 80,750 +0.00(+3.64%)
Oct 15, 2014 0.0708 0.0799 0.0700 0.0770 227,342 -0.00(-3.63%)
Oct 14, 2014 0.0701 0.0800 0.0700 0.0799 74,326 +0.00(+0.00%)
Oct 13, 2014 0.0761 0.0800 0.0710 0.0799 678,166 +0.00(+4.99%)
Oct 10, 2014 0.0800 0.0880 0.0760 0.0761 553,813 -0.00(-4.88%)
Oct 09, 2014 0.0890 0.0890 0.0770 0.0800 316,815 -0.00(-1.23%)
Oct 08, 2014 0.0751 0.0890 0.0750 0.0810 68,292 +0.00(+1.25%)
Oct 07, 2014 0.0900 0.0948 0.0700 0.0800 504,780 -0.01(-11.11%)
Oct 06, 2014 0.1000 0.1038 0.0900 0.0900 270,720 -0.01(-5.26%)
Oct 03, 2014 0.0940 0.1000 0.0875 0.0950 219,761 +0.01(+5.56%)
Oct 02, 2014 0.0900 0.0940 0.0881 0.0900 195,364 -0.01(-9.46%)
Oct 01, 2014 0.1012 0.1012 0.0855 0.0994 302,398 +0.01(+10.44%)
Sep 30, 2014 0.0945 0.1075 0.0823 0.0900 185,822 +0.00(+0.00%)
Sep 29, 2014 0.1050 0.1050 0.0900 0.0900 322,671 -0.01(-10.00%)
Sep 26, 2014 0.1075 0.1075 0.0970 0.1000 217,793 +0.00(+0.00%)
Sep 25, 2014 0.1160 0.1170 0.0970 0.1000 576,402 -0.01(-9.99%)
Sep 24, 2014 0.1163 0.1225 0.1003 0.1111 309,108 -0.00(-3.39%)
Sep 23, 2014 0.1252 0.1281 0.1125 0.1150 176,449 -0.01(-11.47%)
Sep 22, 2014 0.1264 0.1320 0.1207 0.1299 69,182 -0.00(-1.59%)
Sep 19, 2014 0.1201 0.1340 0.1200 0.1320 91,314 +0.01(+9.91%)
Sep 18, 2014 0.1179 0.1350 0.1179 0.1201 68,065 +0.00(+0.08%)
Sep 17, 2014 0.1199 0.1310 0.1199 0.1200 152,400 +0.00(+0.84%)
Sep 16, 2014 0.1255 0.1255 0.1179 0.1190 135,548 -0.00(-0.83%)
Sep 15, 2014 0.1205 0.1299 0.1200 0.1200 62,153 -0.01(-7.69%)
Sep 12, 2014 0.1260 0.1300 0.1210 0.1300 371,775 +0.01(+5.69%)
Sep 11, 2014 0.1250 0.1260 0.1219 0.1230 361,553 -0.00(-1.60%)
Sep 10, 2014 0.1275 0.1300 0.1241 0.1250 229,082 -0.01(-3.85%)
Sep 09, 2014 0.1320 0.1400 0.1220 0.1300 506,222 -0.00(-1.52%)
Sep 08, 2014 0.1380 0.1619 0.1301 0.1320 228,745 -0.01(-8.97%)
Sep 05, 2014 0.1400 0.1499 0.1310 0.1450 402,288 +0.00(+2.55%)
Sep 04, 2014 0.1460 0.1470 0.1414 0.1414 191,024 -0.01(-3.81%)
Sep 03, 2014 0.1627 0.1690 0.1469 0.1470 268,148 -0.01(-6.07%)
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.