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 )

N/A 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 (%)
Sep 30, 2020 0.0197 0.0197 0.0150 0.0170 232,280 -0.00(-9.57%)
Sep 29, 2020 0.0189 0.0190 0.0140 0.0188 301,612 +0.00(+20.51%)
Sep 28, 2020 0.0158 0.0190 0.0155 0.0156 78,478 -0.00(-1.27%)
Sep 25, 2020 0.0175 0.0200 0.0158 0.0158 48,200 -0.00(-9.71%)
Sep 24, 2020 0.0180 0.0200 0.0151 0.0175 38,219 +0.00(+9.38%)
Sep 23, 2020 0.0160 0.0200 0.0160 0.0160 1,046,428 +0.00(+0.00%)
Sep 22, 2020 0.0180 0.0185 0.0160 0.0160 142,218 -0.00(-11.11%)
Sep 21, 2020 0.0180 0.0200 0.0160 0.0180 182,372 -0.00(-2.70%)
Sep 18, 2020 0.0185 0.0185 0.0185 0.0185 9,600 -0.00(-19.21%)
Sep 17, 2020 0.0210 0.0238 0.0185 0.0229 224,426 +0.00(+18.65%)
Sep 16, 2020 0.0202 0.0215 0.0193 0.0193 496 -0.00(-11.87%)
Sep 15, 2020 0.0210 0.0219 0.0185 0.0219 96,011 +0.00(+7.35%)
Sep 14, 2020 0.0221 0.0250 0.0180 0.0204 377,823 -0.01(-29.41%)
Sep 11, 2020 0.0270 0.0300 0.0219 0.0289 512,200 +0.00(+11.15%)
Sep 10, 2020 0.0224 0.0270 0.0200 0.0260 885,148 +0.01(+31.98%)
Sep 09, 2020 0.0260 0.0260 0.0197 0.0197 207,958 -0.00(-19.59%)
Sep 08, 2020 0.0260 0.0260 0.0200 0.0245 21,679 +0.00(+5.15%)
Sep 04, 2020 0.0200 0.0270 0.0200 0.0233 447,700 -0.00(-0.85%)
Sep 03, 2020 0.0200 0.0267 0.0200 0.0235 39,337 -0.00(-6.00%)
Sep 02, 2020 0.0200 0.0250 0.0200 0.0250 82,762 +0.00(+13.64%)
Sep 01, 2020 0.0234 0.0240 0.0200 0.0220 52,408 -0.00(-5.98%)
Aug 31, 2020 0.0250 0.0275 0.0234 0.0234 118,572 -0.00(-10.00%)
Aug 28, 2020 0.0310 0.0310 0.0260 0.0260 81,900 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0300 0.0260 0.0260 215,610 -0.00(-10.34%)
Aug 26, 2020 0.0225 0.0290 0.0225 0.0290 1,672 -0.00(-3.33%)
Aug 25, 2020 0.0225 0.0300 0.0225 0.0300 57,725 -0.00(-3.23%)
Aug 24, 2020 0.0293 0.0320 0.0200 0.0310 49,576 -0.00(-3.13%)
Aug 21, 2020 0.0292 0.0320 0.0241 0.0320 227,900 +0.00(+9.59%)
Aug 20, 2020 0.0245 0.0292 0.0245 0.0292 140,944 +0.01(+32.73%)
Aug 19, 2020 0.0279 0.0280 0.0166 0.0220 237,190 -0.00(-4.35%)
Aug 18, 2020 0.0290 0.0290 0.0199 0.0230 360,689 -0.01(-20.14%)
Aug 17, 2020 0.0308 0.0308 0.0210 0.0288 322,203 +0.01(+27.43%)
Aug 14, 2020 0.0240 0.0320 0.0219 0.0226 339,800 -0.00(-16.30%)
Aug 13, 2020 0.0310 0.0319 0.0241 0.0270 273,145 -0.00(-15.36%)
Aug 12, 2020 0.0346 0.0346 0.0282 0.0319 460,411 +0.00(+10.00%)
Aug 11, 2020 0.0378 0.0378 0.0290 0.0290 198,552 -0.01(-19.44%)
Aug 10, 2020 0.0300 0.0378 0.0300 0.0360 104,200 +0.01(+20.00%)
Aug 07, 2020 0.0370 0.0429 0.0300 0.0300 618,000 -0.01(-18.92%)
Aug 06, 2020 0.0310 0.0450 0.0300 0.0370 508,085 +0.01(+17.46%)
Aug 05, 2020 0.0301 0.0399 0.0293 0.0315 70,301 -0.00(-10.00%)
Aug 04, 2020 0.0350 0.0450 0.0350 0.0350 79,730 +0.00(+0.00%)
Aug 03, 2020 0.0350 0.0450 0.0350 0.0350 106,156 -0.01(-22.22%)
Jul 31, 2020 0.0350 0.0450 0.0350 0.0450 34,300 +0.01(+28.57%)
Jul 30, 2020 0.0450 0.0450 0.0350 0.0350 239,203 -0.00(-7.89%)
Jul 29, 2020 0.0350 0.0450 0.0300 0.0380 244,536 +0.01(+31.03%)
Jul 28, 2020 0.0480 0.0480 0.0290 0.0290 228,931 -0.02(-35.56%)
Jul 27, 2020 0.0385 0.0450 0.0385 0.0450 103,170 +0.01(+25.00%)
Jul 24, 2020 0.0320 0.0480 0.0320 0.0360 74,600 -0.01(-25.00%)
Jul 23, 2020 0.0480 0.0480 0.0320 0.0480 7,744 +0.00(+0.00%)
Jul 22, 2020 0.0395 0.0490 0.0353 0.0480 127,453 +0.01(+21.52%)
Jul 21, 2020 0.0353 0.0395 0.0319 0.0395 50,440 +0.01(+23.44%)
Jul 20, 2020 0.0310 0.0400 0.0310 0.0320 24,852 -0.01(-20.00%)
Jul 17, 2020 0.0290 0.0400 0.0290 0.0400 31,200 +0.00(+0.00%)
Jul 16, 2020 0.0300 0.0400 0.0290 0.0400 73,711 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0290 0.0400 53,646 +0.00(+8.70%)
Jul 14, 2020 0.0360 0.0400 0.0360 0.0368 28,689 +0.00(+2.22%)
Jul 13, 2020 0.0360 0.0380 0.0360 0.0360 7,100 +0.00(+0.00%)
Jul 10, 2020 0.0360 0.0450 0.0360 0.0360 48,700 +0.00(+0.00%)
Jul 09, 2020 0.0285 0.0400 0.0285 0.0360 166,531 +0.01(+28.11%)
Jul 08, 2020 0.0280 0.0329 0.0280 0.0281 130,867 +0.00(+0.00%)
Jul 07, 2020 0.0380 0.0380 0.0280 0.0281 137,859 -0.00(-6.33%)
Jul 06, 2020 0.0301 0.0380 0.0300 0.0300 76,200 -0.00(-6.25%)
Jul 02, 2020 0.0326 0.0345 0.0310 0.0320 28,100 -0.00(-7.78%)
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.