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:

Armada Mercantile Ltd (OP: AAMTF )

0.2100 USD UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Jun 27, 2017 0.2950 0.2950 0.2950 0.2950 2,500 -0.01(-1.67%)
Jun 21, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 20, 2017 0.3000 0.3100 0.3000 0.3100 4,655 +0.01(+3.61%)
Jun 19, 2017 0.3000 0.3000 0.2991 0.2992 50,000 -0.00(-0.27%)
Jun 16, 2017 0.2500 0.3000 0.2500 0.3000 18,000 +0.05(+20.00%)
Jun 15, 2017 0.1800 0.2500 0.1605 0.2500 36,953 +0.09(+51.98%)
Jun 14, 2017 0.1645 0.1645 0.1645 0.1645 6,500 +0.00(+2.81%)
Jun 13, 2017 0.1600 0.1600 0.1600 0.1600 8,000 +0.02(+14.29%)
Jun 12, 2017 0.1225 0.1600 0.1190 0.1400 58,607 +0.00(+0.00%)
Jun 09, 2017 0.1250 0.1400 0.1250 0.1400 40,000 +0.02(+12.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+8.70%)
Jun 07, 2017 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Jun 06, 2017 0.1132 0.1163 0.1050 0.1150 28,000 +0.05(+76.92%)
Jun 05, 2017 0.0650 0.0650 0.0650 0.0650 3,500 -0.04(-40.64%)
Jun 02, 2017 0.0865 0.1095 0.0600 0.1095 4,710 -0.00(-1.97%)
Jun 01, 2017 0.1100 0.1117 0.1100 0.1117 11,520 -0.00(-2.87%)
May 26, 2017 0.1150 0.1150 0.1150 0 -0.00(-3.77%)
May 22, 2017 0.1195 0.1195 0.1195 0 +0.06(+91.20%)
May 19, 2017 0.0625 0.0625 0.0625 0.0625 2,000 -0.05(-45.65%)
May 18, 2017 0.0950 0.1150 0.0950 0.1150 5,158 +0.02(+22.34%)
May 17, 2017 0.1141 0.1150 0.0940 0.0940 21,500 -0.00(-3.09%)
May 15, 2017 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
May 12, 2017 0.0950 0.0950 0.0950 0.0950 24,893 +0.00(+3.71%)
May 11, 2017 0.0916 0.0916 0.0916 0.0916 25,000 -0.00(-3.58%)
May 10, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+2.15%)
May 08, 2017 0.0930 0.0930 0.0930 0 -0.02(-19.13%)
May 04, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 03, 2017 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Apr 28, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 27, 2017 0.1180 0.1180 0.1100 0.1100 25,200 -0.01(-5.17%)
Apr 26, 2017 0.1150 0.1160 0.1150 0.1160 13,000 +0.01(+5.26%)
Apr 19, 2017 0.1102 0.1102 0.1102 0 +0.03(+43.12%)
Apr 18, 2017 0.0800 0.0800 0.0770 0.0770 35,000 +0.00(+0.00%)
Apr 11, 2017 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 31, 2017 0.0770 0.0770 0.0770 0 +0.03(+49.51%)
Mar 28, 2017 0.0515 0.0515 0.0515 0 +0.00(+0.98%)
Mar 24, 2017 0.0510 0.0510 0.0510 0 +0.02(+45.71%)
Mar 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Mar 16, 2017 0.0330 0.0330 0.0330 0.0330 9,999 -0.08(-70.00%)
Mar 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 09, 2017 0.1000 0.1100 0.1000 0.1100 9,500 +0.02(+22.22%)
Mar 07, 2017 0.0900 0.0900 0.0900 0 -0.26(-74.29%)
Mar 06, 2017 0.0744 0.3500 0.0744 0.3500 193,749 +0.29(+483.33%)
Feb 24, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+9.22%)
Feb 17, 2017 0.0412 0.0412 0.0412 0 +0.02(+96.19%)
Jan 12, 2017 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
Jan 05, 2017 0.0211 0.0211 0.0211 0 -0.05(-70.07%)
Nov 15, 2016 0.0705 0.0705 0.0705 0 +0.05(+235.71%)
Nov 11, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 09, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 01, 2016 0.0210 0.0210 0.0210 0 +0.00(+16.67%)
Oct 31, 2016 0.0220 0.0220 0.0180 0.0180 69,000 -0.01(-41.94%)
Oct 17, 2016 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.01(-19.68%)
Oct 03, 2016 0.0498 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Sep 30, 2016 0.0498 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Sep 29, 2016 0.0498 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Sep 28, 2016 0.0498 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Sep 27, 2016 0.0498 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Sep 26, 2016 0.0498 0.0498 0.0498 0 +0.03(+126.36%)
Aug 25, 2016 0.0220 0.0220 0.0220 0 -0.08(-77.57%)
Aug 23, 2016 0.0981 0.0981 0.0981 0 +0.07(+227.00%)
Aug 22, 2016 0.0300 0.0300 0.0300 0.0300 37,644 +0.00(+0.00%)
Aug 04, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 02, 2016 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Aug 01, 2016 0.0320 0.0320 0.0250 0.0250 99,000 -0.01(-23.08%)
Jul 29, 2016 0.0375 0.0375 0.0325 0.0325 135,000 -0.01(-23.53%)
Jul 26, 2016 0.0425 0.0425 0.0425 0 -0.01(-13.27%)
Jul 25, 2016 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-2.00%)
Jul 22, 2016 0.0500 0.0500 0.0500 0.0500 37,000 +0.02(+66.67%)
Jul 18, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.