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 (%)
Dec 31, 2014 0.0553 0.0553 0.0553 0 -0.00(-7.83%)
Dec 30, 2014 0.0640 0.0660 0.0600 0.0600 439,953 -0.00(-6.25%)
Dec 29, 2014 0.0670 0.0685 0.0640 0.0640 342,583 -0.00(-4.48%)
Dec 26, 2014 0.0710 0.0748 0.0670 0.0670 274,870 -0.01(-9.46%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Dec 23, 2014 0.0680 0.0740 0.0650 0.0740 254,858 +0.01(+10.45%)
Dec 22, 2014 0.0654 0.0709 0.0650 0.0670 197,899 -0.00(-4.29%)
Dec 19, 2014 0.0640 0.0718 0.0640 0.0700 468,600 +0.01(+9.38%)
Dec 18, 2014 0.0650 0.0700 0.0640 0.0640 1,065,217 -0.00(-1.54%)
Dec 17, 2014 0.0670 0.0690 0.0650 0.0650 225,999 -0.00(-3.70%)
Dec 16, 2014 0.0675 357,469 -0.00(-3.43%)
Dec 15, 2014 0.0699 0.0759 0.0641 0.0699 321,764 +0.00(+7.54%)
Dec 12, 2014 0.0652 0.0700 0.0650 0.0650 191,547 -0.00(-1.52%)
Dec 11, 2014 0.0672 0.0700 0.0660 0.0660 269,009 -0.00(-5.71%)
Dec 10, 2014 0.0682 0.0700 0.0650 0.0700 272,475 +0.00(+0.14%)
Dec 09, 2014 0.0759 0.0759 0.0675 0.0699 320,603 -0.00(-5.54%)
Dec 08, 2014 0.0800 0.0808 0.0725 0.0740 267,972 -0.01(-8.42%)
Dec 05, 2014 0.0680 0.0808 0.0670 0.0808 660,717 +0.02(+24.12%)
Dec 04, 2014 0.0640 0.0673 0.0620 0.0651 427,506 +0.00(+1.72%)
Dec 03, 2014 0.0676 0.0690 0.0640 0.0640 652,731 -0.00(-5.60%)
Dec 02, 2014 0.0691 0.0710 0.0676 0.0678 660,823 -0.00(-1.88%)
Dec 01, 2014 0.0808 0.0815 0.0676 0.0691 944,806 -0.01(-11.41%)
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%)
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.