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 )

N/A 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 (%)
Apr 26, 2018 0.0434 0.0434 0.0434 0 +0.00(+0.93%)
Apr 24, 2018 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 16, 2018 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 11, 2018 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 10, 2018 0.0430 0.0430 0.0430 0.0430 800,000 -0.00(-2.27%)
Apr 09, 2018 0.0430 0.0440 0.0430 0.0440 340,000 +0.00(+2.33%)
Apr 06, 2018 0.0430 0.0430 0.0430 0.0430 20,000 +0.00(+3.61%)
Mar 29, 2018 0.0415 0.0415 0.0415 0 -0.00(-1.19%)
Mar 23, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Mar 22, 2018 0.0400 0.0420 0.0400 0.0420 8,900 +0.00(+0.00%)
Mar 21, 2018 0.0420 0.0420 0.0420 0.0420 20,000 +0.00(+5.00%)
Mar 20, 2018 0.0400 0.0400 0.0400 0.0400 174,000 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Mar 15, 2018 0.0380 0.0380 0.0380 0.0380 73,000 +0.00(+0.00%)
Mar 13, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 12, 2018 0.0300 0.0440 0.0300 0.0380 13,346,294 -0.01(-13.64%)
Mar 09, 2018 0.0440 0.0440 0.0440 0.0440 47,000 +0.00(+0.00%)
Mar 07, 2018 0.0440 0.0440 0.0440 0 +0.01(+21.21%)
Mar 06, 2018 0.0363 0.0363 0.0363 0.0363 25,000 -0.01(-17.50%)
Mar 02, 2018 0.0440 0.0440 0.0440 0 -0.00(-3.30%)
Feb 20, 2018 0.0455 0.0455 0.0455 0 +0.00(+3.41%)
Feb 09, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Feb 08, 2018 0.0440 0.0440 0.0440 0.0440 700,000 +0.00(+0.00%)
Feb 06, 2018 0.0440 0.0440 0.0440 0 -0.00(-1.01%)
Feb 02, 2018 0.0445 0.0445 0.0445 0 -0.00(-0.69%)
Jan 30, 2018 0.0448 0.0448 0.0448 0 +0.00(+2.90%)
Jan 23, 2018 0.0435 0.0435 0.0435 0 +0.00(+0.46%)
Jan 19, 2018 0.0433 0.0433 0.0433 0 +0.00(+0.23%)
Jan 18, 2018 0.0440 0.0440 0.0432 0.0432 39,200 -0.00(-6.09%)
Jan 16, 2018 0.0460 0.0460 0.0460 0 +0.00(+9.52%)
Jan 12, 2018 0.0420 0.0420 0.0420 0 +0.00(+1.69%)
Jan 11, 2018 0.0431 0.0431 0.0430 0.0413 2,660,000 -0.00(-3.95%)
Jan 10, 2018 0.0440 0.0440 0.0420 0.0430 653,200 -0.00(-4.44%)
Jan 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
Dec 29, 2017 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Dec 28, 2017 0.0440 0.0440 0.0440 0.0440 2,390 -0.00(-5.38%)
Dec 27, 2017 0.0465 0.0465 0.0465 0.0465 500 +0.00(+4.26%)
Dec 26, 2017 0.0446 0.0446 0.0446 0.0446 450 +0.00(+10.92%)
Dec 22, 2017 0.0400 0.0402 0.0400 0.0402 10,600 -0.00(-9.44%)
Dec 21, 2017 0.0450 0.0450 0.0444 0.0444 11,000 -0.00(-1.33%)
Dec 20, 2017 0.0450 0.0470 0.0450 0.0450 436,535 +0.00(+0.00%)
Dec 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 07, 2017 0.0450 0.0450 0.0450 65 +0.00(+0.00%)
Dec 06, 2017 0.0470 0.0470 0.0450 0.0450 59,261 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Nov 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 450 -0.00(-3.43%)
Nov 15, 2017 0.0450 0.0466 0.0450 0.0466 32,413 -0.00(-0.85%)
Nov 08, 2017 0.0470 0.0470 0.0470 0 +0.00(+4.44%)
Nov 07, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-1.75%)
Nov 03, 2017 0.0458 0.0458 0.0458 0 +0.00(+1.78%)
Oct 27, 2017 0.0450 0.0450 0.0450 0 -0.00(-3.43%)
Oct 25, 2017 0.0466 0.0466 0.0466 0 +0.00(+3.56%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Oct 20, 2017 0.0450 0.0450 0.0450 50 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 53,000 -0.00(-3.23%)
Oct 16, 2017 0.0465 0.0465 0.0465 0.0465 185 +0.00(+1.97%)
Oct 13, 2017 0.0456 0.0456 0.0456 0.0456 100 +0.00(+1.33%)
Oct 11, 2017 0.0450 0.0450 0.0450 214,800 +0.00(+0.00%)
Oct 04, 2017 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Sep 15, 2017 0.0470 0.0470 0.0470 0 +0.00(+4.44%)
Sep 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-1.75%)
Sep 06, 2017 0.0458 0.0458 0.0458 0 +0.00(+1.78%)
Aug 31, 2017 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Aug 30, 2017 0.0460 0.0460 0.0460 0.0460 700 +0.00(+2.22%)
Aug 29, 2017 0.0119 0.0450 0.0119 0.0450 5,171 +0.00(+0.00%)
Aug 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2017 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Aug 18, 2017 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.03(+281.36%)
Aug 16, 2017 0.0118 0.0118 0.0118 0.0118 333 +0.00(+0.00%)
Aug 11, 2017 0.0118 0.0118 0.0118 0 -0.03(-72.75%)
Aug 08, 2017 0.0433 0.0433 0.0433 0 -0.00(-0.92%)
Aug 03, 2017 0.0437 0.0437 0.0437 0 -0.00(-2.89%)
Aug 02, 2017 0.0450 0.0450 0.0450 0.0450 360 -0.00(-0.88%)
Aug 01, 2017 0.0454 0.0454 0.0454 0.0454 1,000 +0.00(+2.95%)
Jul 28, 2017 0.0441 0.0441 0.0441 0 +0.00(+0.68%)
Jul 27, 2017 0.0450 0.0450 0.0438 0.0438 669 -0.00(-4.78%)
Jul 26, 2017 0.0460 0.0470 0.0460 0.0460 16,909,662 +0.03(+286.55%)
Jul 25, 2017 0.0119 0.0119 0.0119 0.0119 500 -0.04(-75.00%)
Jul 24, 2017 0.0476 0.0476 0.0476 0.0476 230 +0.00(+1.28%)
Jul 21, 2017 0.0119 0.0470 0.0119 0.0470 6,500 -0.00(-0.25%)
Jul 20, 2017 0.0471 0.0471 0.0471 0.0471 300 +0.00(+2.43%)
Jul 19, 2017 0.0480 0.0482 0.0119 0.0460 2,120,500 -0.00(-4.17%)
Jul 18, 2017 0.0485 0.0485 0.0480 0.0480 278,191 +0.04(+306.78%)
Jul 17, 2017 0.0480 0.0480 0.0118 0.0118 600 -0.04(-75.42%)
Jul 14, 2017 0.0119 0.0480 0.0119 0.0480 600 +0.04(+310.26%)
Jul 11, 2017 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Jul 10, 2017 0.0480 0.0480 0.0117 0.0117 36,357 +0.00(+0.00%)
Jul 07, 2017 0.0480 0.0480 0.0117 0.0117 68,500 -0.04(-75.62%)
Jul 06, 2017 0.0480 0.0480 0.0480 0.0480 17,000 +0.00(+0.00%)
Jul 05, 2017 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.04%)
Jul 03, 2017 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jun 30, 2017 0.0490 0.0490 0.0490 0 +0.04(+322.41%)
Jun 29, 2017 0.0116 0.0116 0.0116 0.0116 500 -0.04(-75.83%)
Jun 27, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 26, 2017 0.0480 0.0485 0.0115 0.0480 556,049 +0.03(+213.73%)
Jun 23, 2017 0.0480 0.0480 0.0153 0.0153 1,101 -0.02(-59.74%)
Jun 22, 2017 0.0380 0.0380 0.0380 0.0380 996 -0.01(-21.57%)
Jun 21, 2017 0.0485 0.0485 0.0485 0.0485 100 +0.00(+0.94%)
Jun 20, 2017 0.0480 0.0490 0.0480 0.0480 181,674 +0.00(+0.00%)
Jun 19, 2017 0.0480 0.0480 0.0480 0.0480 195,507 +0.00(+0.00%)
Jun 15, 2017 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Jun 14, 2017 0.0468 0.0468 0.0450 0.0450 50,000 -0.00(-0.88%)
Jun 12, 2017 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Jun 09, 2017 0.0454 0.0454 0.0454 0.0454 1,348 +0.00(+0.89%)
Jun 08, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.90%)
Jun 07, 2017 0.0446 0.0446 0.0446 0.0446 1,000 -0.00(-0.22%)
Jun 02, 2017 0.0447 0.0447 0.0447 0 -0.00(-0.67%)
Jun 01, 2017 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.90%)
May 31, 2017 0.0446 0.0446 0.0446 0.0446 500 -0.00(-0.89%)
May 26, 2017 0.0450 0.0450 0.0450 0 -0.00(-3.43%)
May 24, 2017 0.0466 0.0466 0.0466 0 +0.00(+3.56%)
May 23, 2017 0.0225 0.0464 0.0225 0.0450 72,600 +0.00(+0.00%)
May 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2017 0.0450 0.0450 0.0450 0 +0.02(+74.42%)
May 08, 2017 0.0450 0.0450 0.0258 0.0258 11,820 -0.02(-41.36%)
May 05, 2017 0.0221 0.0450 0.0221 0.0440 3,545 +0.01(+19.89%)
May 02, 2017 0.0367 0.0367 0.0367 0 -0.01(-18.44%)
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.