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 (%)
Jun 28, 2019 0.1778 0.1929 0.1778 0.1929 86,000 +0.01(+3.54%)
Jun 27, 2019 0.1930 0.1930 0.1840 0.1863 24,550 -0.01(-3.57%)
Jun 26, 2019 0.1879 0.1936 0.1840 0.1932 96,314 +0.01(+7.33%)
Jun 25, 2019 0.1806 0.1901 0.1800 0.1800 73,452 -0.00(-0.06%)
Jun 24, 2019 0.1850 0.1916 0.1801 0.1801 17,431 -0.01(-3.59%)
Jun 21, 2019 0.1820 0.1900 0.1800 0.1868 36,500 +0.01(+3.66%)
Jun 20, 2019 0.1807 0.1872 0.1801 0.1802 67,920 -0.01(-5.16%)
Jun 19, 2019 0.1900 0.1910 0.1900 0.1900 32,000 -0.01(-3.06%)
Jun 18, 2019 0.1892 0.1960 0.1830 0.1960 30,449 +0.01(+3.16%)
Jun 17, 2019 0.1770 0.1919 0.1770 0.1900 46,194 +0.01(+5.20%)
Jun 14, 2019 0.1854 0.1984 0.1806 0.1806 17,700 -0.01(-4.95%)
Jun 13, 2019 0.1900 0.1998 0.1862 0.1900 184,000 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1987 0.1900 0.1900 39,300 -0.00(-1.71%)
Jun 11, 2019 0.1898 0.1935 0.1835 0.1933 64,300 +0.01(+4.77%)
Jun 10, 2019 0.1830 0.1902 0.1830 0.1845 14,334 +0.00(+0.54%)
Jun 07, 2019 0.1900 0.1903 0.1804 0.1835 101,700 -0.00(-1.02%)
Jun 06, 2019 0.1881 0.1881 0.1781 0.1854 106,375 +0.00(+0.32%)
Jun 05, 2019 0.1850 0.1959 0.1848 0.1848 116,415 -0.01(-6.24%)
Jun 04, 2019 0.2000 0.2037 0.1878 0.1971 111,272 -0.01(-5.47%)
Jun 03, 2019 0.1924 0.2103 0.1924 0.2085 184,147 +0.02(+9.51%)
May 31, 2019 0.2000 0.2000 0.1904 0.1904 22,800 -0.00(-0.63%)
May 30, 2019 0.2000 0.2100 0.1891 0.1916 75,895 -0.02(-8.28%)
May 29, 2019 0.2095 0.2095 0.2055 0.2089 13,625 +0.01(+4.50%)
May 28, 2019 0.1924 0.2059 0.1840 0.1999 250,227 +0.01(+5.77%)
May 24, 2019 0.1800 0.1912 0.1800 0.1890 66,800 +0.00(+2.16%)
May 23, 2019 0.1918 0.2020 0.1850 0.1850 95,150 -0.01(-2.63%)
May 22, 2019 0.1920 0.2000 0.1885 0.1900 103,305 +0.00(+0.00%)
May 21, 2019 0.2050 0.2050 0.1900 0.1900 164,702 -0.01(-5.09%)
May 20, 2019 0.2100 0.2100 0.1960 0.2002 14,800 +0.01(+4.65%)
May 17, 2019 0.2021 0.2073 0.1913 0.1913 54,800 -0.01(-4.40%)
May 16, 2019 0.2013 0.2067 0.1964 0.2001 213,750 +0.00(+0.45%)
May 15, 2019 0.1840 0.2069 0.1840 0.1992 51,757 +0.01(+4.84%)
May 14, 2019 0.1979 0.1979 0.1900 0.1900 142,000 -0.01(-2.56%)
May 13, 2019 0.2000 0.2000 0.1880 0.1950 82,954 +0.00(+0.00%)
May 10, 2019 0.1997 0.2105 0.1923 0.1950 134,200 -0.01(-2.50%)
May 09, 2019 0.2011 0.2129 0.2000 0.2000 109,500 -0.00(-1.33%)
May 08, 2019 0.2180 0.2180 0.2027 0.2027 100,340 -0.00(-2.36%)
May 07, 2019 0.2000 0.2099 0.1900 0.2076 435,154 +0.01(+4.32%)
May 06, 2019 0.1877 0.2000 0.1811 0.1990 795,480 +0.00(+2.05%)
May 03, 2019 0.1878 0.1970 0.1843 0.1950 23,600 +0.01(+3.83%)
May 02, 2019 0.1881 0.2054 0.1878 0.1878 78,785 -0.00(-0.63%)
May 01, 2019 0.1927 0.1971 0.1848 0.1890 96,635 -0.00(-1.82%)
Apr 30, 2019 0.1840 0.1930 0.1810 0.1925 171,815 -0.00(-1.28%)
Apr 29, 2019 0.2095 0.2095 0.1914 0.1950 177,900 -0.01(-5.39%)
Apr 26, 2019 0.1992 0.2061 0.1956 0.2061 218,900 +0.01(+4.83%)
Apr 25, 2019 0.2012 0.2097 0.1951 0.1966 31,241 -0.02(-8.26%)
Apr 24, 2019 0.2083 0.2146 0.2055 0.2143 20,142 +0.00(+2.05%)
Apr 23, 2019 0.2000 0.2178 0.1997 0.2100 191,780 +0.01(+3.81%)
Apr 22, 2019 0.2075 0.2204 0.2007 0.2023 113,534 -0.00(-0.30%)
Apr 18, 2019 0.2093 0.2093 0.2000 0.2029 101,000 -0.01(-3.38%)
Apr 17, 2019 0.2150 0.2150 0.2100 0.2100 14,470 +0.01(+2.44%)
Apr 16, 2019 0.2150 0.2181 0.2011 0.2050 88,505 -0.01(-4.43%)
Apr 15, 2019 0.2192 0.2192 0.2101 0.2145 30,374 -0.00(-1.79%)
Apr 12, 2019 0.2140 0.2200 0.2140 0.2184 5,000 +0.01(+3.51%)
Apr 11, 2019 0.2115 0.2217 0.2100 0.2110 132,666 -0.00(-1.86%)
Apr 10, 2019 0.2250 0.2253 0.2115 0.2150 60,644 -0.01(-3.89%)
Apr 09, 2019 0.2125 0.2289 0.2123 0.2237 170,716 -0.01(-2.57%)
Apr 08, 2019 0.2337 0.2412 0.2232 0.2296 148,235 +0.00(+0.48%)
Apr 05, 2019 0.2340 0.2340 0.2219 0.2285 229,700 +0.00(+0.71%)
Apr 04, 2019 0.2247 0.2269 0.2158 0.2269 27,650 +0.00(+2.02%)
Apr 03, 2019 0.2300 0.2300 0.2200 0.2224 123,230 -0.01(-3.26%)
Apr 02, 2019 0.2302 0.2308 0.2200 0.2299 153,367 -0.00(-0.95%)
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.