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

Arctic Glacier TR UT (OP: AGUNF )

0.0001 UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 2022 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, 2008 0.5340 0.5430 0.5340 0.5430 1,160 +0.05(+10.59%)
Nov 26, 2008 0.5390 0.5390 0.4821 0.4910 9,352 -0.05(-9.66%)
Nov 25, 2008 0.5961 0.6260 0.5210 0.5435 181,990 -0.04(-7.41%)
Nov 24, 2008 0.5680 0.6511 0.5650 0.5870 72,850 +0.04(+8.14%)
Nov 21, 2008 0.4874 0.5910 0.4610 0.5428 119,400 +0.06(+12.36%)
Nov 20, 2008 0.4925 0.5108 0.4400 0.4831 57,170 -0.07(-12.13%)
Nov 19, 2008 0.6340 0.6345 0.5400 0.5498 11,780 -0.13(-19.54%)
Nov 18, 2008 0.7000 0.7350 0.6833 0.6833 44,230 -0.01(-2.11%)
Nov 17, 2008 0.7022 0.7790 0.6980 0.6980 18,235 -0.08(-9.80%)
Nov 14, 2008 0.6266 0.8300 0.6255 0.7738 27,070 +0.14(+22.59%)
Nov 13, 2008 0.7335 0.7450 0.6280 0.6312 6,000 -0.13(-17.30%)
Nov 12, 2008 0.8588 0.8588 0.7230 0.7632 17,200 -0.04(-4.48%)
Nov 11, 2008 0.8664 0.8743 0.7400 0.7990 21,900 -0.05(-5.43%)
Nov 10, 2008 0.8350 0.8943 0.8350 0.8449 13,000 -0.03(-2.90%)
Nov 07, 2008 0.9096 0.9230 0.8500 0.8701 15,396 -0.02(-2.76%)
Nov 06, 2008 0.9113 0.9400 0.8886 0.8948 34,800 -0.05(-4.84%)
Nov 05, 2008 0.9594 0.9787 0.9403 0.9403 9,300 -0.01(-0.71%)
Nov 04, 2008 0.9470 0.9820 0.9087 0.9470 13,500 +0.05(+5.22%)
Nov 03, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 31, 2008 0.9793 1.050 0.9000 0.9000 20,600 -0.09(-9.09%)
Oct 30, 2008 1.067 1.067 0.9796 0.9900 25,800 -0.01(-0.59%)
Oct 29, 2008 1.099 1.120 0.9300 0.9959 28,330 -0.10(-9.31%)
Oct 28, 2008 1.048 1.098 0.9987 1.098 9,100 +0.10(+9.54%)
Oct 27, 2008 1.025 1.069 0.9970 1.002 12,000 -0.02(-1.72%)
Oct 24, 2008 1.020 1.061 0.9880 1.020 22,700 -0.02(-1.49%)
Oct 23, 2008 1.035 1.070 1.024 1.035 41,400 -0.03(-2.70%)
Oct 22, 2008 1.064 1.085 1.030 1.064 24,000 -0.05(-4.34%)
Oct 21, 2008 1.112 1.167 1.093 1.112 31,500 -0.07(-5.73%)
Oct 20, 2008 1.180 1.199 1.090 1.180 16,600 +0.08(+7.57%)
Oct 17, 2008 1.097 1.186 1.096 1.097 26,500 -0.10(-8.47%)
Oct 16, 2008 1.198 1.206 1.113 1.198 96,203 +0.09(+7.80%)
Oct 15, 2008 1.112 1.187 1.112 1.112 26,400 -0.04(-3.78%)
Oct 14, 2008 1.167 1.581 1.155 1.155 71,000 -0.01(-1.03%)
Oct 13, 2008 1.167 1.167 1.167 0 +0.00(+0.00%)
Oct 10, 2008 1.167 1.167 0.9080 1.167 99,900 +0.07(+6.14%)
Oct 09, 2008 1.100 1.171 0.9374 1.100 33,700 +0.19(+21.00%)
Oct 08, 2008 0.9091 1.143 0.8042 0.9091 43,142 -0.04(-4.12%)
Oct 07, 2008 1.046 1.005 0.9209 0.9482 29,250 -0.10(-9.39%)
Oct 06, 2008 1.046 1.243 1.003 1.046 47,800 -0.24(-18.52%)
Oct 03, 2008 1.284 1.387 1.212 1.284 22,100 -0.01(-0.40%)
Oct 02, 2008 1.290 1.516 1.277 1.290 11,600 -0.05(-3.55%)
Oct 01, 2008 1.337 1.607 1.165 1.337 38,800 -0.27(-16.80%)
Sep 30, 2008 1.607 1.698 1.488 1.607 25,900 +0.02(+0.95%)
Sep 29, 2008 1.675 1.719 1.536 1.592 38,100 -0.08(-4.95%)
Sep 26, 2008 1.675 1.799 1.631 1.675 54,990 -0.15(-8.41%)
Sep 25, 2008 1.829 1.829 1.829 1.829 0 +0.00(+0.00%)
Sep 24, 2008 1.829 1.937 1.827 1.829 17,000 -0.05(-2.74%)
Sep 23, 2008 1.948 1.982 1.856 1.880 38,950 -0.07(-3.50%)
Sep 22, 2008 1.948 1.996 1.777 1.948 42,714 +0.21(+11.81%)
Sep 19, 2008 1.742 1.944 1.689 1.742 34,078 -0.15(-7.91%)
Sep 18, 2008 1.892 1.971 1.731 1.892 54,065 +0.26(+16.07%)
Sep 17, 2008 1.630 2.065 1.380 1.630 672,912 -1.86(-53.31%)
Sep 16, 2008 3.491 4.009 3.438 3.491 67,550 -0.68(-16.35%)
Sep 15, 2008 4.173 4.308 3.996 4.173 28,200 -0.27(-6.01%)
Sep 12, 2008 4.440 4.514 4.340 4.440 13,275 +0.00(+0.00%)
Sep 11, 2008 4.440 4.626 4.265 4.440 31,770 -0.17(-3.62%)
Sep 10, 2008 4.607 4.772 4.529 4.607 33,570 -0.10(-2.12%)
Sep 09, 2008 4.707 5.048 4.692 4.707 23,050 -0.37(-7.21%)
Sep 08, 2008 5.073 5.322 5.038 5.073 13,650 -0.18(-3.42%)
Sep 05, 2008 5.253 5.343 5.205 5.253 11,200 -0.17(-3.18%)
Sep 04, 2008 5.426 5.426 5.231 5.426 6,600 +0.02(+0.45%)
Sep 03, 2008 5.401 5.416 5.313 5.401 7,000 +0.06(+1.20%)
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.