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 (%)
Jun 30, 2009 1.323 1.323 1.323 0 -0.07(-5.07%)
Jun 29, 2009 1.428 1.450 1.328 1.393 7,450 -0.03(-2.04%)
Jun 26, 2009 1.422 1.422 1.422 1.422 1,400 +0.06(+4.74%)
Jun 25, 2009 1.355 1.358 1.355 1.358 1,800 -0.05(-3.62%)
Jun 24, 2009 1.409 1.409 1.409 1.409 1,500 +0.05(+3.99%)
Jun 23, 2009 1.381 1.381 1.355 1.355 1,500 +0.03(+2.06%)
Jun 22, 2009 1.363 1.401 1.328 1.328 2,100 -0.07(-5.18%)
Jun 19, 2009 1.403 1.403 1.374 1.400 2,300 +0.04(+3.21%)
Jun 18, 2009 1.454 1.470 1.357 1.357 5,100 -0.11(-7.72%)
Jun 17, 2009 1.445 1.470 1.362 1.470 7,500 -0.01(-0.65%)
Jun 16, 2009 1.545 1.545 1.480 1.480 3,400 -0.07(-4.31%)
Jun 15, 2009 1.524 1.546 1.454 1.546 1,600 +0.08(+5.40%)
Jun 12, 2009 1.462 1.474 1.462 1.467 11,200 -0.01(-0.58%)
Jun 11, 2009 1.515 1.573 1.476 1.476 5,000 -0.01(-0.99%)
Jun 10, 2009 1.484 1.519 1.484 1.490 3,755 -0.05(-3.36%)
Jun 09, 2009 1.631 1.631 1.542 1.542 3,100 -0.10(-5.91%)
Jun 08, 2009 1.656 1.708 1.634 1.639 12,400 -0.03(-1.92%)
Jun 05, 2009 1.841 1.841 1.671 1.671 2,755 -0.15(-8.47%)
Jun 04, 2009 1.539 2.036 1.539 1.826 83,300 +0.43(+30.87%)
Jun 03, 2009 1.357 1.395 1.357 1.395 1,300 -0.03(-1.82%)
Jun 02, 2009 1.377 1.421 1.377 1.421 700 +0.03(+2.21%)
Jun 01, 2009 1.438 1.438 1.370 1.390 1,100 +0.03(+2.56%)
May 29, 2009 1.347 1.355 1.347 1.355 500 +0.00(+0.24%)
May 28, 2009 1.353 1.356 1.352 1.352 2,800 -0.01(-0.96%)
May 27, 2009 1.362 1.400 1.353 1.365 15,200 -0.01(-0.37%)
May 26, 2009 1.371 1.371 1.371 1.371 3,000 +0.03(+2.46%)
May 22, 2009 1.338 1.338 1.329 1.338 2,400 -0.07(-5.07%)
May 20, 2009 1.399 1.409 1.399 1.409 2,000 +0.04(+2.92%)
May 19, 2009 1.363 1.419 1.363 1.369 8,400 +0.02(+1.41%)
May 15, 2009 1.350 1.350 1.350 0 +0.04(+2.97%)
May 13, 2009 1.311 1.311 1.311 0 +0.07(+5.39%)
May 12, 2009 1.318 1.319 1.225 1.244 15,100 -0.04(-3.34%)
May 11, 2009 1.334 1.393 1.286 1.287 59,700 -0.02(-1.76%)
May 08, 2009 1.310 1.333 1.295 1.310 6,700 +0.08(+6.43%)
May 07, 2009 1.404 1.416 1.231 1.231 10,000 -0.20(-14.22%)
May 06, 2009 1.531 1.531 1.418 1.435 8,950 +0.03(+2.46%)
May 05, 2009 1.663 1.669 1.344 1.401 43,900 -0.02(-1.75%)
May 04, 2009 1.435 1.447 1.366 1.425 5,999 +0.02(+1.39%)
May 01, 2009 1.397 1.630 1.363 1.406 16,200 -0.06(-3.99%)
Apr 30, 2009 1.557 1.607 1.464 1.464 29,900 -0.06(-4.09%)
Apr 28, 2009 1.527 1.527 1.527 1,200 -0.03(-1.87%)
Apr 27, 2009 1.710 1.729 1.556 1.556 11,300 -0.08(-4.70%)
Apr 24, 2009 1.633 1.633 1.633 1.633 1,000 -0.01(-0.55%)
Apr 23, 2009 1.573 1.713 1.573 1.642 4,200 +0.06(+4.06%)
Apr 22, 2009 1.575 1.600 1.575 1.578 1,700 -0.24(-13.28%)
Apr 21, 2009 2.178 2.179 1.598 1.820 45,900 -0.21(-10.17%)
Apr 20, 2009 1.428 2.026 1.398 2.026 36,000 +0.62(+44.00%)
Apr 17, 2009 1.326 1.407 1.295 1.407 7,800 +0.12(+9.61%)
Apr 16, 2009 1.270 1.333 1.200 1.283 20,300 +0.10(+8.51%)
Apr 15, 2009 1.188 1.190 1.183 1.183 3,000 -0.02(-1.70%)
Apr 14, 2009 1.200 1.217 1.150 1.203 15,100 +0.01(+0.64%)
Apr 13, 2009 1.131 1.224 1.131 1.195 6,900 +0.06(+5.32%)
Apr 09, 2009 1.137 1.160 1.130 1.135 13,700 +0.04(+3.46%)
Apr 08, 2009 1.117 1.132 1.097 1.097 2,100 -0.01(-0.58%)
Apr 07, 2009 1.103 1.103 1.103 1.103 400 +0.01(+0.92%)
Apr 06, 2009 1.137 1.152 1.093 1.093 8,500 -0.04(-3.42%)
Apr 03, 2009 1.138 1.160 1.132 1.132 5,200 +0.03(+2.82%)
Apr 02, 2009 1.140 1.156 1.091 1.101 6,400 +0.04(+4.05%)
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.