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
Streaming Delayed 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 30, 2020 0.0159 0.0159 0.0137 0.0138 382,481 -0.00(-8.00%)
Nov 27, 2020 0.0150 0.0150 0.0145 0.0150 35,000 -0.00(-3.23%)
Nov 25, 2020 0.0140 0.0159 0.0140 0.0155 306,300 +0.00(+10.71%)
Nov 24, 2020 0.0143 0.0159 0.0137 0.0140 176,901 -0.00(-11.39%)
Nov 23, 2020 0.0143 0.0169 0.0143 0.0158 82,414 +0.00(+6.76%)
Nov 20, 2020 0.0169 0.0169 0.0143 0.0148 233,800 +0.00(+0.68%)
Nov 19, 2020 0.0150 0.0150 0.0137 0.0147 295,466 -0.00(-2.00%)
Nov 18, 2020 0.0190 0.0200 0.0145 0.0150 582,462 -0.00(-17.13%)
Nov 17, 2020 0.0182 0.0190 0.0173 0.0181 126,552 -0.00(-4.74%)
Nov 16, 2020 0.0200 0.0249 0.0190 0.0190 214,518 +0.00(+0.00%)
Nov 13, 2020 0.0254 0.0260 0.0187 0.0190 97,700 -0.01(-25.20%)
Nov 12, 2020 0.0175 0.0269 0.0170 0.0254 962,388 +0.01(+45.14%)
Nov 11, 2020 0.0150 0.0175 0.0150 0.0175 252,174 +0.00(+10.06%)
Nov 10, 2020 0.0169 0.0169 0.0146 0.0159 206,908 -0.00(-6.47%)
Nov 09, 2020 0.0175 0.0175 0.0158 0.0170 183,870 +0.00(+6.25%)
Nov 06, 2020 0.0175 0.0175 0.0150 0.0160 361,900 +0.00(+6.67%)
Nov 05, 2020 0.0130 0.0180 0.0130 0.0150 1,751,970 +0.00(+15.38%)
Nov 04, 2020 0.0120 0.0130 0.0120 0.0130 200,337 -0.00(-12.16%)
Nov 03, 2020 0.0122 0.0148 0.0120 0.0148 207,730 -0.00(-1.33%)
Nov 02, 2020 0.0150 0.0150 0.0120 0.0150 308,112 +0.00(+35.14%)
Oct 30, 2020 0.0111 0.0135 0.0111 0.0111 121,900 +0.00(+0.91%)
Oct 29, 2020 0.0150 0.0150 0.0110 0.0110 263,780 -0.00(-15.38%)
Oct 28, 2020 0.0110 0.0147 0.0110 0.0130 315,205 -0.00(-11.56%)
Oct 27, 2020 0.0130 0.0160 0.0120 0.0147 146,010 -0.00(-3.92%)
Oct 26, 2020 0.0152 0.0153 0.0152 0.0153 1,001 +0.00(+22.40%)
Oct 23, 2020 0.0130 0.0150 0.0125 0.0125 54,300 -0.00(-16.67%)
Oct 22, 2020 0.0137 0.0150 0.0125 0.0150 102,249 +0.00(+17.19%)
Oct 21, 2020 0.0129 0.0130 0.0125 0.0128 61,357 -0.00(-1.54%)
Oct 20, 2020 0.0130 0.0140 0.0122 0.0130 54,829 -0.00(-12.75%)
Oct 19, 2020 0.0168 0.0168 0.0130 0.0149 92,450 +0.00(+6.43%)
Oct 16, 2020 0.0131 0.0146 0.0131 0.0140 12,600 +0.00(+6.87%)
Oct 15, 2020 0.0168 0.0168 0.0131 0.0131 108,335 -0.00(-9.66%)
Oct 14, 2020 0.0170 0.0170 0.0145 0.0145 3,132 +0.00(+0.00%)
Oct 13, 2020 0.0163 0.0180 0.0145 0.0145 57,125 -0.00(-16.18%)
Oct 12, 2020 0.0163 0.0173 0.0145 0.0173 8,007 +0.00(+11.61%)
Oct 09, 2020 0.0160 0.0160 0.0150 0.0155 140,900 +0.00(+3.33%)
Oct 08, 2020 0.0165 0.0180 0.0150 0.0150 210,115 -0.00(-9.09%)
Oct 07, 2020 0.0180 0.0180 0.0156 0.0165 6,546 +0.00(+0.00%)
Oct 06, 2020 0.0140 0.0165 0.0131 0.0165 27,602 -0.00(-5.17%)
Oct 05, 2020 0.0180 0.0180 0.0174 0.0174 25,386 -0.00(-3.33%)
Oct 02, 2020 0.0197 0.0197 0.0131 0.0180 874,300 +0.00(+0.00%)
Oct 01, 2020 0.0174 0.0190 0.0150 0.0180 360,017 +0.00(+5.88%)
Sep 30, 2020 0.0197 0.0197 0.0150 0.0170 232,280 -0.00(-9.57%)
Sep 29, 2020 0.0189 0.0190 0.0140 0.0188 301,612 +0.00(+20.51%)
Sep 28, 2020 0.0158 0.0190 0.0155 0.0156 78,478 -0.00(-1.27%)
Sep 25, 2020 0.0175 0.0200 0.0158 0.0158 48,200 -0.00(-9.71%)
Sep 24, 2020 0.0180 0.0200 0.0151 0.0175 38,219 +0.00(+9.38%)
Sep 23, 2020 0.0160 0.0200 0.0160 0.0160 1,046,428 +0.00(+0.00%)
Sep 22, 2020 0.0180 0.0185 0.0160 0.0160 142,218 -0.00(-11.11%)
Sep 21, 2020 0.0180 0.0200 0.0160 0.0180 182,372 -0.00(-2.70%)
Sep 18, 2020 0.0185 0.0185 0.0185 0.0185 9,600 -0.00(-19.21%)
Sep 17, 2020 0.0210 0.0238 0.0185 0.0229 224,426 +0.00(+18.65%)
Sep 16, 2020 0.0202 0.0215 0.0193 0.0193 496 -0.00(-11.87%)
Sep 15, 2020 0.0210 0.0219 0.0185 0.0219 96,011 +0.00(+7.35%)
Sep 14, 2020 0.0221 0.0250 0.0180 0.0204 377,823 -0.01(-29.41%)
Sep 11, 2020 0.0270 0.0300 0.0219 0.0289 512,200 +0.00(+11.15%)
Sep 10, 2020 0.0224 0.0270 0.0200 0.0260 885,148 +0.01(+31.98%)
Sep 09, 2020 0.0260 0.0260 0.0197 0.0197 207,958 -0.00(-19.59%)
Sep 08, 2020 0.0260 0.0260 0.0200 0.0245 21,679 +0.00(+5.15%)
Sep 04, 2020 0.0200 0.0270 0.0200 0.0233 447,700 -0.00(-0.85%)
Sep 03, 2020 0.0200 0.0267 0.0200 0.0235 39,337 -0.00(-6.00%)
Sep 02, 2020 0.0200 0.0250 0.0200 0.0250 82,762 +0.00(+13.64%)
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.