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 28, 2013 0.2200 0.2200 0.2130 0.2130 3,903,630 -0.01(-3.18%)
Jun 27, 2013 0.2140 0.2200 0.2120 0.2200 1,014,000 +0.01(+2.33%)
Jun 26, 2013 0.2120 0.2150 0.2120 0.2150 369,550 +0.00(+0.00%)
Jun 24, 2013 0.2150 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 21, 2013 0.2170 0.2200 0.2170 0.2200 104,000 -0.00(-1.79%)
Jun 20, 2013 0.2170 0.2240 0.2170 0.2240 56,000 -0.00(-1.32%)
Jun 19, 2013 0.2200 0.2270 0.2200 0.2270 4,400 -0.00(-0.87%)
Jun 18, 2013 0.2150 0.2300 0.2150 0.2290 459,031 +0.01(+6.02%)
Jun 17, 2013 0.2160 0.2160 0.2160 0.2160 100 +0.00(+0.00%)
Jun 14, 2013 0.2278 0.2300 0.2160 0.2160 217,895 -0.01(-5.26%)
Jun 13, 2013 0.2320 0.2320 0.2280 0.2280 20,380 -0.00(-1.89%)
Jun 12, 2013 0.2324 0.2324 0.2324 0.2324 100 +0.00(+0.17%)
Jun 11, 2013 0.2350 0.2350 0.2320 0.2320 37,372 -0.00(-1.23%)
Jun 10, 2013 0.2350 0.2350 0.2349 0.2349 90,558 +0.00(+0.99%)
Jun 07, 2013 0.2326 0.2326 0.2326 0.2326 200 +0.00(+0.26%)
Jun 06, 2013 0.2320 0.2320 0.2320 0.2320 326 -0.00(-0.26%)
Jun 05, 2013 0.2326 0.2326 0.2326 0.2326 12,000 -0.00(-1.02%)
Jun 04, 2013 0.2340 0.2350 0.2320 0.2350 161,110 +0.00(+2.17%)
Jun 03, 2013 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
May 31, 2013 0.2310 0.2310 0.2300 0.2300 6,500 -0.00(-0.43%)
May 30, 2013 0.2310 0.2310 0.2310 0.2310 88,500 -0.00(-0.65%)
May 28, 2013 0.2325 0.2325 0.2325 1,250,000 +0.00(+0.00%)
May 24, 2013 0.2325 0.2325 0.2325 0.2325 5,000 +0.00(+0.00%)
May 23, 2013 0.2325 0.2325 0.2325 0.2325 38,500 +0.00(+0.00%)
May 22, 2013 0.2340 0.2340 0.2314 0.2325 1,098,725 -0.00(-1.11%)
May 21, 2013 0.2350 0.2360 0.2350 0.2351 3,134,010 +0.00(+0.04%)
May 17, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 16, 2013 0.2365 0.2365 0.2350 0.2350 9,448 -0.00(-1.05%)
May 15, 2013 0.2350 0.2375 0.2350 0.2375 14,259,300 +0.00(+0.64%)
May 13, 2013 0.2358 0.2360 0.2354 0.2360 86,400 -0.00(-1.67%)
May 10, 2013 0.2370 0.2400 0.2370 0.2400 15,000 +0.01(+2.13%)
May 09, 2013 0.2340 0.2350 0.2340 0.2350 526,000 -0.00(-0.72%)
May 08, 2013 0.2340 0.2367 0.2340 0.2367 650 +0.00(+1.15%)
May 07, 2013 0.2340 0.2350 0.2310 0.2340 150,000 +0.00(+0.00%)
May 06, 2013 0.2350 0.2360 0.2330 0.2340 2,716,318 -0.00(-0.85%)
May 03, 2013 0.2346 0.2400 0.2346 0.2360 15,462,890 +0.00(+0.43%)
May 02, 2013 0.2350 0.2350 0.2330 0.2350 1,017,900 +0.00(+0.60%)
May 01, 2013 0.2350 0.2350 0.2336 0.2336 20,000 -0.00(-0.60%)
Apr 30, 2013 0.2330 0.2350 0.2330 0.2350 79,000 +0.00(+0.77%)
Apr 29, 2013 0.2330 0.2332 0.2330 0.2332 408,272 +0.00(+0.09%)
Apr 26, 2013 0.2330 0.2330 0.2330 0.2330 219,549 +0.00(+0.00%)
Apr 25, 2013 0.2341 0.2350 0.2330 0.2330 25,500 -0.00(-0.47%)
Apr 24, 2013 0.2341 0.2341 0.2341 0.2341 697 +0.00(+0.60%)
Apr 22, 2013 0.2327 0.2327 0.2327 0.2327 0 -0.00(-0.56%)
Apr 19, 2013 0.2340 0.2360 0.2340 0.2340 13,500 +0.00(+1.74%)
Apr 18, 2013 0.2327 0.2327 0.2300 0.2300 500 -0.00(-1.16%)
Apr 17, 2013 0.2325 0.2327 0.2325 0.2327 28,906 +0.00(+0.09%)
Apr 16, 2013 0.2325 0.2325 0.2325 0.2325 79,301 +0.00(+0.00%)
Apr 15, 2013 0.2325 0.2347 0.2300 0.2325 600,900 -0.00(-1.06%)
Apr 12, 2013 0.2325 0.2350 0.2325 0.2350 237,100 +0.00(+1.08%)
Apr 11, 2013 0.2325 0.2330 0.2325 0.2325 146,000 +0.00(+0.00%)
Apr 10, 2013 0.2325 0.2325 0.2325 0.2325 249 +0.00(+0.00%)
Apr 09, 2013 0.2350 0.2350 0.2325 0.2325 87,000 +0.00(+0.00%)
Apr 08, 2013 0.2310 0.2350 0.2300 0.2325 11,128,517 -0.00(-0.30%)
Apr 05, 2013 0.2255 0.2350 0.2255 0.2332 7,771,500 +0.00(+1.61%)
Apr 03, 2013 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Apr 02, 2013 0.2260 0.2295 0.2250 0.2295 102,600 -0.00(-0.04%)
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.