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 )

0.3385 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2019 0.2200 0.2200 0.2200 0 +0.00(+1.38%)
Jun 25, 2019 0.2170 0.2170 0.2170 0 -0.00(-1.50%)
Jun 24, 2019 0.2501 0.2501 0.2203 0.2203 8,200 +0.00(+0.14%)
Jun 19, 2019 0.2200 0.2200 0.2200 0 -0.00(-0.86%)
Jun 17, 2019 0.2219 0.2219 0.2219 0 -0.01(-2.89%)
Jun 14, 2019 0.2285 0.2285 0.2285 0.2285 200 -0.00(-0.65%)
Jun 13, 2019 0.2290 0.2300 0.2290 0.2300 500 -0.05(-17.86%)
Jun 12, 2019 0.2000 0.2800 0.2000 0.2800 1,625 +0.08(+40.00%)
Jun 11, 2019 0.2200 0.2200 0.2000 0.2000 8,450 -0.02(-9.09%)
Jun 10, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
May 31, 2019 0.2200 0.2200 0.2200 0 -0.07(-24.14%)
May 17, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2019 0.2900 0.2900 0.2900 0 +0.06(+26.09%)
May 14, 2019 0.2300 0.2300 0.2300 0.2300 5,000 -0.04(-14.81%)
May 13, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
May 06, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 02, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 01, 2019 0.3011 0.3011 0.2500 0.2500 700 +0.00(+0.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+4.17%)
Apr 29, 2019 0.2000 0.2400 0.2000 0.2400 4,000 -0.06(-20.00%)
Apr 26, 2019 0.2400 0.3000 0.2400 0.3000 15,600 +0.05(+20.00%)
Apr 23, 2019 0.2500 0.2500 0.2500 0 +0.02(+8.41%)
Apr 22, 2019 0.2249 0.2306 0.2249 0.2306 2,550 -0.02(-7.76%)
Apr 18, 2019 0.2000 0.2500 0.2000 0.2500 2,600 -0.04(-14.68%)
Apr 16, 2019 0.2930 0.2930 0.2930 0 -0.01(-2.33%)
Apr 15, 2019 0.3000 0.3000 0.3000 0.3000 150 +0.06(+25.52%)
Apr 12, 2019 0.2400 0.2500 0.2390 0.2390 9,200 +0.01(+5.43%)
Apr 11, 2019 0.2001 0.2299 0.2001 0.2267 7,625 -0.08(-26.87%)
Apr 10, 2019 0.3100 0.3100 0.3100 0.3100 7,500 +0.00(+0.00%)
Apr 09, 2019 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Apr 08, 2019 0.3100 0.3100 0.3100 0.3100 11,375 +0.00(+0.00%)
Apr 05, 2019 0.3100 0.3100 0.3100 0.3100 19,800 +0.00(+0.00%)
Mar 27, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 26, 2019 0.3100 0.3100 0.3100 0.3100 17,500 +0.00(+0.00%)
Mar 25, 2019 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Mar 22, 2019 0.3100 0.3100 0.3100 0.3100 2,500 -0.03(-8.82%)
Mar 21, 2019 0.3100 0.3400 0.3100 0.3400 12,625 +0.01(+3.03%)
Mar 20, 2019 0.3100 0.3300 0.3100 0.3300 2,630 +0.02(+6.45%)
Mar 19, 2019 0.3190 0.3190 0.3100 0.3100 7,430 -0.03(-8.42%)
Mar 12, 2019 0.3385 0.3385 0.3385 0 -0.00(-0.44%)
Mar 06, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 05, 2019 0.2572 0.3400 0.2572 0.3400 1,100 +0.00(+0.00%)
Feb 25, 2019 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Feb 22, 2019 0.3400 0.3800 0.3400 0.3800 2,600 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3800 0.3400 0.3800 2,650 -0.00(-0.81%)
Feb 19, 2019 0.3831 0.3831 0.3831 0 -0.03(-6.56%)
Feb 14, 2019 0.4100 0.4100 0.4100 0 +0.07(+20.59%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Feb 12, 2019 0.3400 0.3400 0.3400 0.3400 4,100 +0.00(+0.00%)
Feb 11, 2019 0.3400 0.3400 0.3400 0.3400 20,200 +0.00(+0.00%)
Feb 08, 2019 0.3400 0.3400 0.3400 0.3400 28,700 +0.03(+9.68%)
Feb 07, 2019 0.1600 0.3200 0.1600 0.3100 1,240 -0.04(-11.43%)
Feb 06, 2019 0.3400 0.3500 0.1600 0.3500 24,993 +0.05(+16.67%)
Feb 05, 2019 0.1600 0.3000 0.1600 0.3000 3,400 +0.00(+0.03%)
Feb 01, 2019 0.2999 0.2999 0.2999 0 -0.04(-11.79%)
Jan 30, 2019 0.3400 0.3400 0.3400 0 -0.04(-10.29%)
Jan 24, 2019 0.3790 0.3790 0.3790 0 +0.00(+0.11%)
Jan 23, 2019 0.3786 0.3786 0.3786 0.3786 250 +0.03(+8.17%)
Jan 22, 2019 0.3500 0.3500 0.3500 0.3500 500 -0.03(-8.64%)
Jan 16, 2019 0.3831 0.3831 0.3831 0 +0.05(+16.09%)
Jan 15, 2019 0.3300 0.3300 0.3300 0.3300 1,000 -0.08(-19.51%)
Jan 11, 2019 0.4100 0.4100 0.4100 0 +0.08(+24.24%)
Jan 09, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 08, 2019 0.3300 0.3300 0.3300 0.3300 1,158 +0.01(+3.13%)
Jan 03, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 02, 2019 0.2600 0.3200 0.2600 0.3200 4,125 +0.01(+3.23%)
Dec 31, 2018 0.3100 0.3100 0.3100 0.3100 600 +0.02(+5.41%)
Dec 28, 2018 0.2941 0.2941 0.2941 0.2941 12,400 -0.02(-7.46%)
Dec 27, 2018 0.2700 0.3178 0.2600 0.3178 4,917 -0.01(-3.70%)
Dec 20, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 19, 2018 0.3100 0.3100 0.3100 0.3100 2,282 +0.00(+0.00%)
Dec 17, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 13, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 12, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Dec 11, 2018 0.1600 0.3100 0.1600 0.3100 2,125 +0.00(+0.00%)
Dec 07, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 06, 2018 0.2963 0.3100 0.2889 0.3100 4,684 -0.04(-11.43%)
Nov 01, 2018 0.3500 0.3500 0.3500 0 +0.05(+17.41%)
Oct 31, 2018 0.2981 0.2981 0.2981 0.2981 500 -0.05(-14.83%)
Oct 26, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 19, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 11, 2018 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2018 0.3100 0.3100 0.3100 0.3100 1,850 -0.04(-11.43%)
Oct 02, 2018 0.3500 0.3500 0.3500 0 -0.00(-1.16%)
Oct 01, 2018 0.3541 0.3541 0.3541 0.3541 250 +0.00(+1.17%)
Sep 27, 2018 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Sep 26, 2018 0.3000 0.3000 0.3000 0.3000 750 -0.05(-14.29%)
Sep 24, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 21, 2018 0.3250 0.3500 0.3250 0.3500 4,000 -0.06(-14.61%)
Sep 14, 2018 0.4099 0.4099 0.4099 0 +0.07(+20.56%)
Sep 13, 2018 0.3400 0.3500 0.3400 0.3400 7,800 -0.07(-17.07%)
Sep 07, 2018 0.4100 0.4100 0.4100 0 +0.06(+17.14%)
Sep 06, 2018 0.3250 0.3500 0.3250 0.3500 5,900 +0.00(+0.00%)
Sep 04, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3500 0.3500 3,175 +0.00(+0.00%)
Aug 15, 2018 0.3500 0.3500 0.3500 0.3500 2,950 -0.09(-20.45%)
Aug 13, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Aug 08, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
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.