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

Amorfix Life Science (OP: ARFXF )

0.1020 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 27, 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 (%)
Sep 28, 2018 0.2416 0.2500 0.2372 0.2424 33,600 +0.01(+4.44%)
Sep 27, 2018 0.2385 0.2385 0.2321 0.2321 5,150 -0.01(-4.68%)
Sep 26, 2018 0.2215 0.2435 0.2212 0.2435 577,474 +0.02(+10.68%)
Sep 25, 2018 0.2350 0.2350 0.2183 0.2200 121,740 -0.02(-7.56%)
Sep 24, 2018 0.2375 0.2380 0.2191 0.2380 9,600 +0.01(+2.32%)
Sep 21, 2018 0.2176 0.2568 0.2176 0.2326 284,800 +0.00(+1.13%)
Sep 20, 2018 0.2197 0.2300 0.2170 0.2300 79,130 +0.02(+7.38%)
Sep 19, 2018 0.2060 0.2226 0.2060 0.2142 43,765 -0.01(-3.34%)
Sep 18, 2018 0.2095 0.2231 0.2090 0.2216 136,317 +0.01(+5.98%)
Sep 17, 2018 0.2139 0.2180 0.2090 0.2091 3,124 -0.00(-0.43%)
Sep 14, 2018 0.2246 0.2302 0.2100 0.2100 214,000 -0.01(-4.55%)
Sep 13, 2018 0.2345 0.2345 0.2200 0.2200 24,500 -0.00(-1.30%)
Sep 12, 2018 0.2120 0.2246 0.2100 0.2229 46,342 -0.01(-3.09%)
Sep 11, 2018 0.2229 0.2302 0.2186 0.2300 58,294 +0.00(+0.88%)
Sep 10, 2018 0.2481 0.2481 0.2110 0.2280 49,100 -0.02(-6.63%)
Sep 07, 2018 0.2400 0.2480 0.2326 0.2442 159,200 +0.00(+0.78%)
Sep 06, 2018 0.2450 0.2477 0.2400 0.2423 130,880 -0.00(-1.82%)
Sep 05, 2018 0.2596 0.2761 0.2432 0.2468 99,194 -0.01(-4.34%)
Sep 04, 2018 0.2400 0.2796 0.2400 0.2580 42,973 +0.02(+6.35%)
Aug 31, 2018 0.2426 0.2426 0.2426 0 +0.00(+0.41%)
Aug 30, 2018 0.2392 0.2463 0.2294 0.2416 139,516 -0.00(-1.47%)
Aug 29, 2018 0.2321 0.2476 0.2288 0.2452 264,552 +0.02(+6.98%)
Aug 28, 2018 0.2495 0.2495 0.2251 0.2292 29,360 -0.02(-8.32%)
Aug 27, 2018 0.2397 0.2545 0.2204 0.2500 144,054 +0.01(+6.20%)
Aug 24, 2018 0.2334 0.2374 0.2268 0.2354 18,700 +0.02(+6.95%)
Aug 23, 2018 0.2386 0.2399 0.2201 0.2201 33,885 -0.02(-8.94%)
Aug 22, 2018 0.2430 0.2560 0.2320 0.2417 34,225 -0.02(-5.95%)
Aug 21, 2018 0.2513 0.2687 0.2513 0.2570 163,700 +0.02(+7.08%)
Aug 20, 2018 0.2158 0.2400 0.2158 0.2400 31,037 +0.02(+9.09%)
Aug 17, 2018 0.2128 0.2200 0.2033 0.2200 50,500 +0.02(+7.90%)
Aug 16, 2018 0.2199 0.2199 0.2019 0.2039 93,500 -0.01(-2.90%)
Aug 15, 2018 0.1925 0.2246 0.1815 0.2100 122,409 +0.01(+7.36%)
Aug 14, 2018 0.2164 0.2164 0.1956 0.1956 213,639 -0.02(-8.38%)
Aug 13, 2018 0.2137 0.2240 0.2067 0.2135 182,637 -0.00(-0.74%)
Aug 10, 2018 0.2200 0.2267 0.2139 0.2151 133,000 -0.01(-2.67%)
Aug 09, 2018 0.2290 0.2445 0.2200 0.2210 94,232 -0.02(-7.92%)
Aug 08, 2018 0.2458 0.2458 0.2370 0.2400 19,001 -0.01(-4.00%)
Aug 07, 2018 0.2578 0.2578 0.2267 0.2500 33,556 -0.01(-3.85%)
Aug 06, 2018 0.2320 0.2600 0.2200 0.2600 108,999 +0.01(+3.92%)
Aug 03, 2018 0.2300 0.2618 0.2200 0.2502 138,200 +0.02(+8.78%)
Aug 02, 2018 0.2500 0.2500 0.2121 0.2300 336,250 -0.02(-7.03%)
Aug 01, 2018 0.2577 0.2589 0.2422 0.2474 51,338 -0.01(-4.52%)
Jul 31, 2018 0.2686 0.2728 0.2544 0.2591 128,045 -0.02(-6.70%)
Jul 30, 2018 0.2786 0.2856 0.2681 0.2777 69,419 -0.00(-0.61%)
Jul 27, 2018 0.2590 0.2794 0.2590 0.2794 78,800 +0.01(+3.48%)
Jul 26, 2018 0.2693 0.2800 0.2666 0.2700 70,450 +0.00(+0.00%)
Jul 25, 2018 0.2800 0.2800 0.2687 0.2700 58,710 +0.00(+0.04%)
Jul 24, 2018 0.2662 0.2772 0.2662 0.2699 16,150 +0.00(+1.12%)
Jul 23, 2018 0.2719 0.2719 0.2652 0.2669 49,189 -0.01(-2.06%)
Jul 20, 2018 0.2730 0.2800 0.2681 0.2725 150,036 -0.00(-0.51%)
Jul 19, 2018 0.2856 0.2900 0.2650 0.2739 98,189 -0.02(-5.19%)
Jul 18, 2018 0.2851 0.2937 0.2820 0.2889 23,654 +0.01(+2.56%)
Jul 17, 2018 0.2725 0.2817 0.2725 0.2817 45,296 +0.01(+3.38%)
Jul 16, 2018 0.2800 0.2940 0.2725 0.2725 88,926 -0.01(-2.68%)
Jul 13, 2018 0.2900 0.2900 0.2725 0.2800 138,285 -0.00(-0.88%)
Jul 12, 2018 0.2904 0.2904 0.2760 0.2825 191,795 -0.01(-3.59%)
Jul 11, 2018 0.3004 0.3019 0.2850 0.2930 101,456 +0.00(+1.04%)
Jul 10, 2018 0.3000 0.3038 0.2880 0.2900 128,625 -0.01(-3.33%)
Jul 09, 2018 0.3080 0.3099 0.2944 0.3000 122,365 -0.01(-3.47%)
Jul 06, 2018 0.2837 0.3179 0.2837 0.3108 263,686 +0.02(+5.36%)
Jul 05, 2018 0.2996 0.3019 0.2914 0.2950 49,057 -0.00(-1.04%)
Jul 03, 2018 0.2981 0.2981 0.2981 0 -0.01(-4.46%)
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.