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 (%)
Jul 31, 2009 1.447 1.447 1.447 0 +0.02(+1.05%)
Jul 30, 2009 1.480 1.490 1.420 1.432 81,000 -0.01(-0.56%)
Jul 29, 2009 1.440 1.440 1.440 1.440 1,000 -0.00(-0.21%)
Jul 28, 2009 1.459 1.459 1.443 1.443 2,700 +0.01(+0.82%)
Jul 27, 2009 1.489 1.514 1.431 1.431 12,100 +0.00(+0.16%)
Jul 24, 2009 1.422 1.478 1.422 1.429 5,700 +0.00(+0.14%)
Jul 23, 2009 1.503 1.505 1.420 1.427 10,850 +0.00(+0.12%)
Jul 22, 2009 1.405 1.425 1.405 1.425 8,300 +0.04(+2.58%)
Jul 21, 2009 1.402 1.432 1.389 1.389 8,200 -0.07(-4.63%)
Jul 20, 2009 1.374 1.457 1.374 1.457 2,800 +0.11(+8.57%)
Jul 17, 2009 1.342 1.342 1.342 1.342 2,000 -0.03(-2.08%)
Jul 16, 2009 1.331 1.371 1.331 1.371 7,200 +0.03(+2.06%)
Jul 15, 2009 1.376 1.376 1.331 1.343 6,200 -0.05(-3.41%)
Jul 14, 2009 1.396 1.415 1.378 1.390 7,900 -0.01(-0.44%)
Jul 13, 2009 1.325 1.405 1.324 1.397 2,300 +0.07(+5.40%)
Jul 10, 2009 1.257 1.328 1.257 1.325 2,500 +0.03(+2.71%)
Jul 08, 2009 1.290 1.290 1.290 1.290 0 +0.00(+0.23%)
Jul 07, 2009 1.287 1.287 1.287 1.287 1,000 -0.03(-2.27%)
Jul 06, 2009 1.320 1.320 1.315 1.317 3,300 +0.03(+2.20%)
Jul 02, 2009 1.342 1.405 1.288 1.288 4,050 -0.03(-2.59%)
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%)
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.