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 )

0.2000 USD +0.0095 (+4.99%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.3237 0.3258 0.3150 0.3258 7,992 +0.01(+3.43%)
Jul 28, 2017 0.3135 0.3150 0.3135 0.3150 2,600 +0.00(+0.00%)
Jul 27, 2017 0.3135 0.3150 0.3135 0.3150 3,500 +0.00(+0.00%)
Jul 26, 2017 0.3050 0.3150 0.3050 0.3150 14,450 +0.00(+0.00%)
Jul 25, 2017 0.3000 0.3150 0.3000 0.3150 18,845 +0.01(+4.86%)
Jul 24, 2017 0.3000 0.3004 0.3000 0.3004 700 +0.00(+0.13%)
Jul 21, 2017 0.2240 0.3000 0.2240 0.3000 6,000 -0.01(-3.23%)
Jul 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 14, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 11, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 10, 2017 0.1970 0.3000 0.1970 0.3000 2,500 +0.00(+0.00%)
Jul 05, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 03, 2017 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
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%)
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.