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

Agritek Holdings Inc (OP: AGTK )

0.0001 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 16, 2024 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 (%)
Aug 30, 2019 0.2500 0.2500 0.1551 0.2349 25,000 +0.06(+38.18%)
Aug 29, 2019 0.2100 0.2500 0.1700 0.1700 7,919 -0.02(-10.53%)
Aug 28, 2019 0.1775 0.2050 0.1775 0.1900 55,902 +0.03(+16.92%)
Aug 27, 2019 0.1508 0.2000 0.1508 0.1625 62,883 -0.04(-18.75%)
Aug 26, 2019 0.2000 0.2000 0.1600 0.2000 29,903 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2028 0.1800 0.2000 18,900 +0.01(+5.26%)
Aug 22, 2019 0.1900 0.2000 0.1900 0.1900 68,051 -0.01(-5.00%)
Aug 21, 2019 0.1600 0.2000 0.1600 0.2000 7,004 +0.00(+0.00%)
Aug 20, 2019 0.2000 0.2000 0.1507 0.2000 25,126 +0.00(+0.00%)
Aug 19, 2019 0.2050 0.2050 0.1801 0.2000 18,477 +0.01(+5.26%)
Aug 16, 2019 0.1900 0.1980 0.1850 0.1900 10,900 +0.00(+0.00%)
Aug 15, 2019 0.2000 0.2050 0.1800 0.1900 14,840 +0.00(+0.00%)
Aug 14, 2019 0.1900 0.2050 0.1900 0.1900 38,543 -0.01(-5.00%)
Aug 13, 2019 0.1983 0.2050 0.1800 0.2000 16,856 -0.00(-2.44%)
Aug 12, 2019 0.2100 0.2200 0.1830 0.2050 17,023 +0.00(+0.00%)
Aug 09, 2019 0.2300 0.2395 0.2000 0.2050 39,600 +0.00(+2.50%)
Aug 08, 2019 0.2095 0.2390 0.1676 0.2000 60,530 -0.01(-4.67%)
Aug 07, 2019 0.1925 0.2098 0.1760 0.2098 14,841 +0.01(+4.90%)
Aug 06, 2019 0.2388 0.2388 0.1950 0.2000 51,032 -0.02(-9.91%)
Aug 05, 2019 0.2389 0.2389 0.2220 0.2220 8,196 -0.00(-2.16%)
Aug 02, 2019 0.2100 0.2389 0.2100 0.2269 6,200 +0.01(+3.14%)
Aug 01, 2019 0.2388 0.2388 0.2100 0.2200 24,777 +0.02(+9.45%)
Jul 31, 2019 0.2390 0.2390 0.2010 0.2010 10,031 -0.04(-15.90%)
Jul 30, 2019 0.2001 0.2390 0.2001 0.2390 4,525 +0.03(+13.81%)
Jul 29, 2019 0.2100 0.2400 0.2001 0.2100 7,985 +0.00(+0.00%)
Jul 26, 2019 0.2101 0.2101 0.2100 0.2100 10,700 +0.00(+0.00%)
Jul 25, 2019 0.2001 0.2410 0.2001 0.2100 24,082 +0.01(+2.89%)
Jul 24, 2019 0.2076 0.2410 0.2000 0.2041 9,530 -0.01(-5.11%)
Jul 23, 2019 0.2100 0.2300 0.2001 0.2151 20,290 +0.01(+2.43%)
Jul 22, 2019 0.2101 0.2600 0.2100 0.2100 28,791 -0.00(-0.57%)
Jul 19, 2019 0.2540 0.2549 0.2112 0.2112 27,400 -0.03(-11.11%)
Jul 18, 2019 0.2250 0.2549 0.2150 0.2376 40,457 +0.01(+6.02%)
Jul 17, 2019 0.2400 0.2510 0.2240 0.2241 46,737 -0.02(-6.62%)
Jul 16, 2019 0.2211 0.2899 0.2211 0.2400 17,468 +0.01(+4.35%)
Jul 15, 2019 0.2325 0.2400 0.2252 0.2300 22,130 +0.01(+2.22%)
Jul 12, 2019 0.2689 0.2689 0.2210 0.2250 52,900 -0.04(-16.33%)
Jul 11, 2019 0.2377 0.2689 0.2377 0.2689 10,863 +0.02(+7.56%)
Jul 10, 2019 0.2950 0.2950 0.2400 0.2500 34,202 -0.04(-13.76%)
Jul 09, 2019 0.2699 0.2900 0.2400 0.2899 131,200 +0.04(+15.96%)
Jul 08, 2019 0.2600 0.2700 0.2453 0.2500 29,365 -0.02(-7.41%)
Jul 05, 2019 0.2550 0.2995 0.2500 0.2700 22,200 +0.02(+7.78%)
Jul 03, 2019 0.2900 0.3000 0.2505 0.2505 10,600 -0.03(-11.80%)
Jul 02, 2019 0.2900 0.2900 0.2421 0.2840 17,196 +0.02(+9.23%)
Jul 01, 2019 0.2900 0.2900 0.2600 0.2600 1,836 +0.00(+0.00%)
Jun 28, 2019 0.2600 0.2899 0.2600 0.2600 4,700 +0.00(+0.00%)
Jun 27, 2019 0.2501 0.2600 0.2501 0.2600 8,867 +0.01(+3.96%)
Jun 26, 2019 0.2900 0.2900 0.2501 0.2501 23,163 -0.03(-11.94%)
Jun 25, 2019 0.2600 0.2840 0.2500 0.2840 42,302 +0.03(+13.60%)
Jun 24, 2019 0.2505 0.2505 0.2500 0.2500 1,303 -0.00(-0.40%)
Jun 21, 2019 0.3800 0.4029 0.2410 0.2510 35,000 -0.04(-14.19%)
Jun 20, 2019 0.2410 0.3100 0.2410 0.2925 127,932 +0.05(+20.87%)
Jun 19, 2019 0.2500 0.2700 0.2420 0.2420 6,610 -0.03(-10.37%)
Jun 18, 2019 0.2700 0.2890 0.2500 0.2700 16,236 -0.01(-3.57%)
Jun 17, 2019 0.2600 0.2900 0.2500 0.2800 4,590 -0.01(-3.45%)
Jun 14, 2019 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Jun 13, 2019 0.3200 0.3200 0.2600 0.2900 7,160 +0.04(+15.08%)
Jun 12, 2019 0.3600 0.3800 0.2465 0.2520 34,259 -0.11(-30.96%)
Jun 11, 2019 0.3500 0.3748 0.2750 0.3650 28,932 +0.04(+14.06%)
Jun 10, 2019 0.2650 0.3200 0.2650 0.3200 1,947 +0.04(+12.28%)
Jun 07, 2019 0.3000 0.3000 0.2540 0.2850 23,900 -0.02(-5.00%)
Jun 06, 2019 0.3000 0.3000 0.2520 0.3000 59,166 -0.02(-6.19%)
Jun 05, 2019 0.2550 0.3198 0.2550 0.3198 9,773 +0.05(+20.23%)
Jun 04, 2019 0.3000 0.3000 0.2660 0.2660 5,200 -0.03(-11.33%)
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.