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 (%)
May 28, 2021 0.1802 0.1920 0.1732 0.1739 94,101 -0.01(-4.76%)
May 27, 2021 0.1851 0.1857 0.1700 0.1826 276,794 +0.00(+2.47%)
May 26, 2021 0.1822 0.1826 0.1750 0.1782 280,279 +0.00(+1.95%)
May 25, 2021 0.1650 0.1748 0.1626 0.1748 422,180 +0.01(+5.94%)
May 24, 2021 0.1500 0.1780 0.1500 0.1650 118,686 +0.02(+10.52%)
May 21, 2021 0.1469 0.1499 0.1469 0.1493 125,760 +0.00(+3.25%)
May 20, 2021 0.1495 0.1495 0.1446 0.1446 67,090 +0.00(+0.21%)
May 19, 2021 0.1447 0.1580 0.1443 0.1443 98,250 -0.00(-1.16%)
May 18, 2021 0.1461 0.1461 0.1406 0.1460 359,668 -0.00(-1.08%)
May 17, 2021 0.1439 0.1579 0.1430 0.1476 43,691 +0.00(+2.57%)
May 14, 2021 0.1481 0.1489 0.1439 0.1439 24,783 -0.00(-2.18%)
May 13, 2021 0.1435 0.1489 0.1391 0.1471 529,398 -0.00(-1.08%)
May 12, 2021 0.1480 0.1497 0.1440 0.1487 30,152 +0.00(+3.05%)
May 11, 2021 0.1500 0.1500 0.1401 0.1443 81,115 -0.00(-1.30%)
May 10, 2021 0.1407 0.1495 0.1400 0.1462 232,332 +0.00(+0.34%)
May 07, 2021 0.1443 0.1490 0.1443 0.1457 189,700 +0.00(+2.82%)
May 06, 2021 0.1412 0.1439 0.1389 0.1417 36,763 -0.01(-3.61%)
May 05, 2021 0.1471 0.1471 0.1448 0.1470 7,512 +0.01(+3.81%)
May 04, 2021 0.1419 0.1436 0.1415 0.1416 103,860 -0.00(-2.95%)
May 03, 2021 0.1469 0.1494 0.1421 0.1459 139,537 +0.00(+2.75%)
Apr 30, 2021 0.1464 0.1500 0.1417 0.1420 689,100 -0.00(-2.74%)
Apr 29, 2021 0.1500 0.1500 0.1460 0.1460 30,900 -0.00(-2.67%)
Apr 28, 2021 0.1502 0.1502 0.1450 0.1500 544,610 +0.00(+0.07%)
Apr 27, 2021 0.1607 0.1607 0.1485 0.1499 49,871 -0.00(-0.07%)
Apr 26, 2021 0.1479 0.1536 0.1435 0.1500 40,633 -0.00(-1.19%)
Apr 23, 2021 0.1565 0.1581 0.1500 0.1518 143,300 +0.01(+4.33%)
Apr 22, 2021 0.1505 0.1505 0.1455 0.1455 47,410 -0.00(-2.15%)
Apr 21, 2021 0.1504 0.1504 0.1436 0.1487 124,675 +0.00(+1.36%)
Apr 20, 2021 0.1450 0.1467 0.1450 0.1467 22,216 +0.00(+2.09%)
Apr 19, 2021 0.1500 0.1525 0.1394 0.1437 252,900 -0.00(-3.30%)
Apr 16, 2021 0.1560 0.1560 0.1472 0.1486 168,500 -0.00(-2.04%)
Apr 15, 2021 0.1309 0.1521 0.1309 0.1517 285,124 +0.01(+10.09%)
Apr 14, 2021 0.1460 0.1524 0.1350 0.1378 529,526 -0.01(-6.95%)
Apr 13, 2021 0.1740 0.1750 0.1449 0.1481 474,652 -0.03(-15.52%)
Apr 12, 2021 0.1800 0.1800 0.1750 0.1753 567,219 -0.00(-0.40%)
Apr 09, 2021 0.1800 0.1800 0.1752 0.1760 385,300 +0.00(+0.57%)
Apr 08, 2021 0.1800 0.1831 0.1746 0.1750 329,678 -0.00(-1.52%)
Apr 07, 2021 0.1792 0.1828 0.1738 0.1777 160,997 -0.01(-3.11%)
Apr 06, 2021 0.1700 0.1834 0.1700 0.1834 453,346 +0.01(+7.88%)
Apr 05, 2021 0.1654 0.1700 0.1600 0.1700 139,855 +0.00(+2.78%)
Apr 01, 2021 0.1631 0.1739 0.1600 0.1654 364,400 -0.00(-1.90%)
Mar 31, 2021 0.1637 0.1800 0.1637 0.1686 495,209 -0.00(-1.11%)
Mar 30, 2021 0.1550 0.1820 0.1540 0.1705 1,389,251 +0.02(+13.67%)
Mar 29, 2021 0.1560 0.1567 0.1459 0.1500 1,038,531 +0.00(+0.00%)
Mar 26, 2021 0.1347 0.1640 0.1334 0.1500 970,700 +0.03(+20.77%)
Mar 25, 2021 0.0975 0.1312 0.0975 0.1242 2,877,216 +0.02(+19.42%)
Mar 24, 2021 0.1099 0.1100 0.1000 0.1040 155,516 -0.01(-5.45%)
Mar 23, 2021 0.1207 0.1235 0.1100 0.1100 205,160 -0.01(-8.33%)
Mar 22, 2021 0.1100 0.1209 0.1052 0.1200 445,622 +0.02(+17.53%)
Mar 19, 2021 0.1044 0.1046 0.0960 0.1021 82,900 -0.00(-1.92%)
Mar 18, 2021 0.0940 0.1074 0.0940 0.1041 88,410 -0.00(-0.76%)
Mar 17, 2021 0.1040 0.1049 0.1016 0.1049 129,205 +0.00(+1.65%)
Mar 16, 2021 0.1033 0.1064 0.1032 0.1032 26,350 -0.00(-1.81%)
Mar 15, 2021 0.1068 0.1128 0.1037 0.1051 102,950 -0.00(-2.23%)
Mar 12, 2021 0.1035 0.1078 0.1032 0.1075 72,200 +0.00(+0.00%)
Mar 11, 2021 0.1002 0.1076 0.0953 0.1075 117,741 +0.01(+10.82%)
Mar 10, 2021 0.0998 0.0998 0.0901 0.0970 63,019 -0.00(-2.02%)
Mar 09, 2021 0.1000 0.1011 0.0990 0.0990 11,720 -0.00(-0.60%)
Mar 08, 2021 0.0925 0.0996 0.0900 0.0996 58,215 +0.01(+5.96%)
Mar 05, 2021 0.0996 0.0996 0.0903 0.0940 235,600 +0.00(+4.33%)
Mar 04, 2021 0.1027 0.1032 0.0901 0.0901 1,115,597 -0.02(-15.24%)
Mar 03, 2021 0.1100 0.1152 0.1054 0.1063 108,072 +0.00(+3.71%)
Mar 02, 2021 0.1147 0.1149 0.1025 0.1025 366,657 -0.00(-1.63%)
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.