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 30, 2018 0.3283 0.3289 0.3120 0.3120 38,720 -0.01(-4.12%)
Apr 27, 2018 0.3200 0.3310 0.3168 0.3254 40,211 +0.01(+1.69%)
Apr 26, 2018 0.3292 0.3300 0.3091 0.3200 81,675 +0.00(+0.00%)
Apr 25, 2018 0.3241 0.3282 0.3150 0.3200 58,477 +0.02(+4.92%)
Apr 24, 2018 0.3410 0.3452 0.3050 0.3050 114,450 -0.04(-11.34%)
Apr 23, 2018 0.3470 0.3490 0.3333 0.3440 25,420 +0.00(+0.06%)
Apr 20, 2018 0.3478 0.3508 0.3400 0.3438 64,371 -0.01(-2.22%)
Apr 19, 2018 0.3443 0.3593 0.3349 0.3516 223,585 +0.02(+6.06%)
Apr 18, 2018 0.3308 0.3326 0.3150 0.3315 157,333 +0.01(+3.62%)
Apr 17, 2018 0.3205 0.3237 0.3153 0.3199 76,600 +0.00(+0.25%)
Apr 16, 2018 0.3323 0.3387 0.2962 0.3191 250,215 -0.01(-3.30%)
Apr 13, 2018 0.3458 0.3458 0.3262 0.3300 100,205 -0.01(-4.18%)
Apr 12, 2018 0.3350 0.3497 0.3331 0.3444 72,185 -0.00(-0.69%)
Apr 11, 2018 0.3440 0.3468 0.3312 0.3468 94,225 +0.00(+1.02%)
Apr 10, 2018 0.3479 0.3547 0.3419 0.3433 91,100 +0.01(+3.52%)
Apr 09, 2018 0.3300 0.3419 0.3300 0.3316 62,520 +0.00(+0.22%)
Apr 06, 2018 0.3253 0.3368 0.3200 0.3309 113,560 +0.01(+2.94%)
Apr 05, 2018 0.3303 0.3448 0.3200 0.3215 76,260 -0.01(-3.98%)
Apr 04, 2018 0.3420 0.3424 0.3155 0.3348 152,587 -0.02(-4.34%)
Apr 03, 2018 0.3600 0.3600 0.3430 0.3500 145,640 -0.01(-2.15%)
Apr 02, 2018 0.3840 0.3840 0.3362 0.3577 163,000 -0.00(-0.33%)
Mar 29, 2018 0.3589 0.3589 0.3589 0 -0.02(-5.55%)
Mar 28, 2018 0.3547 0.3840 0.3401 0.3800 1,131,718 +0.02(+4.37%)
Mar 27, 2018 0.3814 0.3814 0.3532 0.3641 127,418 -0.02(-3.96%)
Mar 26, 2018 0.3699 0.3849 0.3452 0.3791 79,674 +0.01(+2.16%)
Mar 23, 2018 0.3737 0.3972 0.3630 0.3711 151,596 -0.00(-0.09%)
Mar 22, 2018 0.3875 0.3875 0.3600 0.3714 120,838 -0.01(-3.72%)
Mar 21, 2018 0.4037 0.4150 0.3695 0.3858 177,456 -0.02(-4.08%)
Mar 20, 2018 0.3924 0.4147 0.3850 0.4022 483,454 +0.03(+8.71%)
Mar 19, 2018 0.3806 0.3806 0.3664 0.3700 88,282 -0.01(-2.43%)
Mar 16, 2018 0.3757 0.3946 0.3541 0.3792 393,394 +0.01(+3.65%)
Mar 15, 2018 0.3499 0.3718 0.3499 0.3659 108,357 +0.02(+4.65%)
Mar 14, 2018 0.3410 0.3496 0.3358 0.3496 22,390 -0.00(-0.99%)
Mar 13, 2018 0.3220 0.3531 0.3220 0.3531 141,320 +0.03(+9.66%)
Mar 12, 2018 0.3255 0.3353 0.3100 0.3220 106,229 -0.01(-4.00%)
Mar 09, 2018 0.3579 0.3699 0.3190 0.3354 395,503 -0.03(-9.35%)
Mar 08, 2018 0.3751 0.3932 0.3633 0.3700 98,647 -0.01(-1.36%)
Mar 07, 2018 0.4055 0.4128 0.3518 0.3751 469,426 -0.03(-8.06%)
Mar 06, 2018 0.3040 0.4291 0.2963 0.4080 1,011,447 +0.12(+43.46%)
Mar 05, 2018 0.2853 0.2940 0.2725 0.2844 261,655 -0.01(-1.83%)
Mar 02, 2018 0.2750 0.3027 0.2750 0.2897 100,110 -0.00(-0.31%)
Mar 01, 2018 0.3100 0.3195 0.2610 0.2906 548,559 -0.03(-8.50%)
Feb 28, 2018 0.3183 0.3273 0.3129 0.3176 261,089 -0.00(-0.75%)
Feb 27, 2018 0.3262 0.3449 0.3200 0.3200 96,465 -0.01(-3.50%)
Feb 26, 2018 0.3200 0.3476 0.3200 0.3316 164,398 -0.00(-0.72%)
Feb 23, 2018 0.3448 0.3448 0.3260 0.3340 181,116 -0.01(-3.83%)
Feb 22, 2018 0.3372 0.3548 0.3350 0.3473 200,708 +0.01(+2.30%)
Feb 21, 2018 0.3500 0.3573 0.3334 0.3395 286,936 -0.01(-4.10%)
Feb 20, 2018 0.3588 0.3648 0.3365 0.3540 483,349 -0.01(-3.54%)
Feb 16, 2018 0.3670 0.3670 0.3670 0 -0.02(-5.02%)
Feb 15, 2018 0.4075 0.4094 0.3831 0.3864 313,816 -0.03(-7.56%)
Feb 14, 2018 0.4373 0.4573 0.4116 0.4180 394,438 -0.02(-3.66%)
Feb 13, 2018 0.3992 0.4389 0.3992 0.4339 352,432 +0.03(+6.11%)
Feb 12, 2018 0.4149 0.4149 0.3944 0.4089 229,779 +0.01(+2.00%)
Feb 09, 2018 0.4098 0.4150 0.3796 0.4009 212,575 +0.00(+0.50%)
Feb 08, 2018 0.4010 0.4200 0.3900 0.3989 245,768 -0.00(-0.17%)
Feb 07, 2018 0.4435 0.4435 0.3818 0.3996 236,636 -0.00(-0.54%)
Feb 06, 2018 0.3806 0.4268 0.3587 0.4017 379,480 +0.02(+5.22%)
Feb 05, 2018 0.4192 0.4415 0.3466 0.3818 649,408 -0.03(-6.88%)
Feb 02, 2018 0.3580 0.4120 0.3250 0.4100 1,159,320 +0.00(+0.12%)
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.