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

Amorfix Life Science (OP: ARFXF )

0.1020 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 27, 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 28, 2017 0.2393 0.2393 0.1996 0.2141 23,344 -0.01(-6.10%)
Apr 27, 2017 0.2180 0.2424 0.2100 0.2280 88,420 +0.02(+9.83%)
Apr 26, 2017 0.1970 0.2076 0.1899 0.2076 62,100 +0.01(+6.57%)
Apr 25, 2017 0.1800 0.1968 0.1714 0.1948 56,250 +0.03(+15.54%)
Apr 24, 2017 0.1690 0.1706 0.1500 0.1686 42,630 +0.01(+4.72%)
Apr 21, 2017 0.1641 0.1750 0.1570 0.1610 132,950 -0.01(-4.68%)
Apr 20, 2017 0.1782 0.1782 0.1650 0.1689 100,220 -0.01(-3.26%)
Apr 19, 2017 0.1890 0.1900 0.1688 0.1746 63,700 -0.01(-4.43%)
Apr 18, 2017 0.1665 0.1850 0.1600 0.1827 527,100 +0.02(+14.40%)
Apr 17, 2017 0.1348 0.1620 0.1348 0.1597 983,446 +0.04(+35.34%)
Apr 11, 2017 0.1180 0.1180 0.1180 0 -0.01(-4.14%)
Apr 07, 2017 0.1231 0.1231 0.1231 0 +0.00(+1.74%)
Apr 06, 2017 0.1210 0.1210 0.1210 0.1210 1,000 -0.00(-1.06%)
Apr 05, 2017 0.1223 0.1223 0.1223 0.1223 5,000 -0.00(-2.16%)
Apr 03, 2017 0.1250 0.1250 0.1250 0 +0.01(+12.71%)
Mar 30, 2017 0.1109 0.1109 0.1109 0 +0.00(+0.54%)
Mar 28, 2017 0.1103 0.1103 0.1103 0 -0.00(-0.36%)
Mar 21, 2017 0.1107 0.1107 0.1107 0 -0.03(-20.93%)
Mar 17, 2017 0.1400 0.1400 0.1400 0 +0.02(+14.85%)
Mar 16, 2017 0.1219 0.1219 0.1219 0.1219 20,000 -0.00(-0.97%)
Mar 14, 2017 0.1231 0.1231 0.1231 0 -0.01(-8.81%)
Mar 10, 2017 0.1350 0.1350 0.1350 0 +0.01(+5.06%)
Mar 07, 2017 0.1285 0.1285 0.1285 0 -0.01(-5.72%)
Mar 02, 2017 0.1363 0.1363 0.1363 0 -0.00(-1.80%)
Mar 01, 2017 0.1333 0.1388 0.1333 0.1388 3,150 -0.00(-0.36%)
Feb 27, 2017 0.1393 0.1393 0.1393 0 +0.01(+7.65%)
Feb 24, 2017 0.1450 0.1450 0.1294 0.1294 159,500 -0.01(-8.42%)
Feb 23, 2017 0.1413 0.1413 0.1413 0.1413 128,100 +0.01(+8.69%)
Feb 22, 2017 0.1368 0.1368 0.1300 0.1300 51,000 +0.00(+1.48%)
Feb 21, 2017 0.1410 0.1410 0.1281 0.1281 11,300 -0.00(-0.08%)
Feb 15, 2017 0.1282 0.1282 0.1282 0 +0.00(+1.34%)
Feb 14, 2017 0.1265 0.1265 0.1265 0.1265 10,000 +0.01(+4.29%)
Feb 13, 2017 0.1213 0.1213 0.1213 0.1213 4,135 -0.00(-3.88%)
Feb 10, 2017 0.1262 0.1262 0.1262 0.1262 750 -0.00(-2.92%)
Feb 09, 2017 0.1300 0.1300 0.1300 0.1300 13,000 +0.01(+8.51%)
Feb 08, 2017 0.1198 0.1198 0.1198 0.1198 5,000 -0.00(-3.85%)
Feb 07, 2017 0.1246 0.1246 0.1246 0.1246 100,000 -0.01(-7.01%)
Feb 06, 2017 0.1210 0.1340 0.1210 0.1340 87,750 +0.01(+7.37%)
Feb 02, 2017 0.1248 0.1248 0.1248 0 -0.01(-8.37%)
Jan 31, 2017 0.1362 0.1362 0.1362 0 +0.01(+11.91%)
Jan 30, 2017 0.1391 0.1432 0.1217 0.1217 164,500 -0.01(-4.55%)
Jan 27, 2017 0.1430 0.1430 0.1275 0.1275 5,250 -0.02(-14.60%)
Jan 24, 2017 0.1493 0.1493 0.1493 0 +0.00(+0.13%)
Jan 23, 2017 0.1402 0.1491 0.1375 0.1491 233,500 +0.02(+11.85%)
Jan 20, 2017 0.1435 0.1435 0.1333 0.1333 42,500 -0.01(-6.13%)
Jan 18, 2017 0.1420 0.1420 0.1420 0 -0.01(-5.71%)
Jan 17, 2017 0.1546 0.1546 0.1506 0.1506 3,650 -0.00(-0.26%)
Jan 13, 2017 0.1510 0.1510 0.1510 0 -0.01(-6.33%)
Jan 12, 2017 0.1567 0.1612 0.1567 0.1612 55,000 -0.00(-2.30%)
Jan 10, 2017 0.1650 0.1650 0.1650 0 +0.01(+7.70%)
Jan 09, 2017 0.1600 0.1600 0.1532 0.1532 22,134 -0.00(-1.79%)
Jan 06, 2017 0.1560 0.1560 0.1560 0.1560 10,000 +0.01(+10.17%)
Jan 05, 2017 0.1466 0.1466 0.1416 0.1416 45,000 +0.02(+16.16%)
Jan 04, 2017 0.1219 0.1219 0.1219 0.1219 2,000 +0.00(+1.58%)
Jan 03, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.02(+17.65%)
Dec 29, 2016 0.1020 0.1020 0.1020 0 -0.01(-8.93%)
Dec 23, 2016 0.1120 0.1120 0.1120 0 +0.01(+12.45%)
Dec 20, 2016 0.0996 0.0996 0.0996 25 -0.02(-15.23%)
Dec 16, 2016 0.1175 0.1175 0.1175 0 -0.00(-1.26%)
Dec 13, 2016 0.1190 0.1190 0.1190 0 -0.02(-15.72%)
Dec 08, 2016 0.1412 0.1412 0.1412 0 +0.00(+2.39%)
Dec 07, 2016 0.1179 0.1379 0.1179 0.1379 92,500 +0.03(+28.64%)
Dec 02, 2016 0.1072 0.1072 0.1072 0 -0.00(-1.65%)
Nov 30, 2016 0.1090 0.1090 0.1090 0 +0.00(+1.58%)
Nov 29, 2016 0.1073 0.1073 0.1073 0.1073 20,000 +0.00(+1.61%)
Nov 17, 2016 0.1056 0.1056 0.1056 0 +0.00(+0.57%)
Nov 16, 2016 0.1050 0.1050 0.1050 0.1050 18,000 +0.01(+15.01%)
Nov 10, 2016 0.0913 0.0913 0.0913 0 +0.01(+7.92%)
Nov 01, 2016 0.0846 0.0846 0.0846 0 -0.01(-14.80%)
Oct 31, 2016 0.1100 0.1100 0.0993 0.0993 6,818 -0.00(-0.20%)
Oct 28, 2016 0.0957 0.0995 0.0957 0.0995 30,000 +0.00(+3.65%)
Oct 27, 2016 0.0960 0.0960 0.0960 0.0960 15,000 -0.00(-1.34%)
Oct 20, 2016 0.0973 0.0973 0.0973 0 -0.01(-10.90%)
Oct 19, 2016 0.1092 0.1092 0.1092 0.1092 5,000 -0.00(-2.33%)
Oct 18, 2016 0.1118 0.1118 0.1118 0.1118 15,000 +0.01(+7.40%)
Oct 06, 2016 0.1041 0.1041 0.1041 0 +0.02(+24.37%)
Oct 03, 2016 0.0837 0.0837 0.0837 0.0837 0 +0.00(+0.00%)
Sep 30, 2016 0.0837 0.0837 0.0837 0.0837 0 +0.00(+0.00%)
Sep 29, 2016 0.0837 0.0837 0.0837 0.0837 0 +0.00(+0.00%)
Sep 28, 2016 0.0837 0.0837 0.0837 0 -0.01(-15.11%)
Sep 27, 2016 0.0986 0.0986 0.0986 0.0986 0 +0.00(+0.00%)
Sep 26, 2016 0.1015 0.1015 0.0986 0.0986 6,900 -0.00(-1.50%)
Sep 20, 2016 0.1001 0.1001 0.1001 0 -0.01(-12.96%)
Sep 19, 2016 0.1200 0.1200 0.1150 0.1150 41,777 -0.00(-3.52%)
Sep 16, 2016 0.1192 0.1192 0.1192 0.1192 900 -0.00(-3.87%)
Sep 15, 2016 0.1193 0.1240 0.1193 0.1240 11,501 +0.01(+5.71%)
Sep 14, 2016 0.1173 0.1173 0.1173 0.1173 5,000 +0.00(+1.12%)
Sep 12, 2016 0.1160 0.1160 0.1160 0 +0.00(+2.65%)
Sep 07, 2016 0.1130 0.1130 0.1130 0 -0.01(-8.87%)
Sep 06, 2016 0.1240 0.1240 0.1240 0.1240 1,000 +0.00(+0.00%)
Sep 02, 2016 0.1240 0.1240 0.1240 0 +0.02(+19.23%)
Sep 01, 2016 0.1040 0.1040 0.1040 0.1040 15,000 -0.01(-7.14%)
Aug 31, 2016 0.1120 0.1120 0.1120 0.1120 15,000 -0.00(-1.75%)
Aug 29, 2016 0.1140 0.1140 0.1140 0 -0.01(-8.06%)
Aug 26, 2016 0.1221 0.1240 0.1221 0.1240 51,000 -0.01(-4.39%)
Aug 22, 2016 0.1297 0.1297 0.1297 0 +0.01(+11.81%)
Aug 18, 2016 0.1160 0.1160 0.1160 0 +0.01(+4.88%)
Aug 17, 2016 0.1106 0.1106 0.1106 0.1106 700 -0.01(-6.27%)
Aug 10, 2016 0.1180 0.1180 0.1180 0 +0.01(+6.12%)
Aug 04, 2016 0.1112 0.1112 0.1112 0 -0.00(-1.07%)
Jul 29, 2016 0.1124 0.1124 0.1124 0 -0.01(-10.08%)
Jul 27, 2016 0.1250 0.1250 0.1250 0 +0.01(+11.81%)
Jul 26, 2016 0.1114 0.1118 0.1114 0.1118 4,000 -0.03(-20.14%)
Jul 21, 2016 0.1400 0.1400 0.1400 0 +0.00(+3.47%)
Jul 20, 2016 0.1321 0.1401 0.1321 0.1353 147,000 +0.01(+6.79%)
Jul 19, 2016 0.1267 0.1267 0.1267 0.1267 15,000 +0.01(+11.63%)
Jul 18, 2016 0.1135 0.1135 0.1135 0.1135 100,000 +0.01(+13.50%)
Jul 15, 2016 0.1030 0.1030 0.1000 0.1000 25,220 -0.01(-8.09%)
Jul 12, 2016 0.1088 0.1088 0.1088 0 -0.00(-0.18%)
Jul 11, 2016 0.1090 0.1090 0.1090 0.1090 30,000 -0.01(-10.44%)
Jul 05, 2016 0.1159 0.1248 0.1159 0.1217 100,333 +0.00(+1.42%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.01(+10.16%)
Jun 27, 2016 0.1089 0.1089 0.1089 0 -0.01(-9.75%)
Jun 24, 2016 0.0951 0.1320 0.0913 0.1207 121,950 -0.01(-10.19%)
Jun 23, 2016 0.1120 0.1344 0.1120 0.1344 23,500 +0.02(+21.08%)
Jun 22, 2016 0.1586 0.1586 0.1070 0.1110 62,400 -0.04(-28.02%)
Jun 21, 2016 0.0800 0.1574 0.0800 0.1542 365,700 +0.07(+85.78%)
Jun 20, 2016 0.0822 0.0833 0.0822 0.0830 133,000 +0.01(+6.82%)
Jun 17, 2016 0.0788 0.0788 0.0777 0.0777 11,250 +0.00(+3.19%)
Jun 16, 2016 0.0752 0.0754 0.0752 0.0753 321,000 +0.00(+4.58%)
Jun 15, 2016 0.0720 0.0720 0.0720 0.0720 15,000 -0.01(-8.86%)
Jun 14, 2016 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+4.91%)
Jun 13, 2016 0.0770 0.0770 0.0730 0.0753 77,500 -0.00(-5.40%)
Jun 10, 2016 0.0796 0.0796 0.0796 0.0796 55,000 +0.00(+3.78%)
Jun 08, 2016 0.0767 0.0767 0.0767 0 +0.00(+5.94%)
Jun 07, 2016 0.0821 0.0821 0.0724 0.0724 45,000 -0.01(-8.59%)
Jun 03, 2016 0.0792 0.0792 0.0792 0 +0.01(+11.55%)
Jun 02, 2016 0.0647 0.0775 0.0597 0.0710 214,000 +0.02(+27.93%)
Jun 01, 2016 0.0555 0.0555 0.0555 0.0555 40,000 +0.02(+40.51%)
May 31, 2016 0.0395 0.0395 0.0395 0.0395 9,000 +0.00(+5.61%)
May 25, 2016 0.0374 0.0374 0.0374 0 -0.01(-16.89%)
May 24, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+2.97%)
May 10, 2016 0.0437 0.0437 0.0437 0 -0.01(-15.96%)
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.