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 (%)
Feb 28, 2020 0.0116 0.0129 0.0103 0.0114 134,200 -0.00(-3.39%)
Feb 27, 2020 0.0163 0.0163 0.0112 0.0118 368,754 -0.00(-17.48%)
Feb 26, 2020 0.0124 0.0165 0.0117 0.0143 333,594 +0.00(+19.17%)
Feb 25, 2020 0.0153 0.0155 0.0118 0.0120 185,592 -0.00(-18.92%)
Feb 24, 2020 0.0141 0.0179 0.0141 0.0148 815,985 -0.00(-15.43%)
Feb 21, 2020 0.0179 0.0179 0.0150 0.0175 232,200 +0.00(+9.38%)
Feb 20, 2020 0.0179 0.0179 0.0150 0.0160 382,466 -0.00(-10.61%)
Feb 19, 2020 0.0180 0.0300 0.0159 0.0179 533,195 +0.00(+13.29%)
Feb 18, 2020 0.0175 0.0175 0.0141 0.0158 1,038,006 +0.00(+5.33%)
Feb 14, 2020 0.0141 0.0160 0.0120 0.0150 1,337,400 +0.00(+23.97%)
Feb 13, 2020 0.0168 0.0168 0.0110 0.0121 1,549,729 -0.00(-24.84%)
Feb 12, 2020 0.0171 0.0189 0.0161 0.0161 264,196 -0.00(-5.85%)
Feb 11, 2020 0.0188 0.0300 0.0171 0.0171 375,188 -0.00(-14.07%)
Feb 10, 2020 0.0200 0.0200 0.0172 0.0199 225,497 +0.00(+4.74%)
Feb 07, 2020 0.0250 0.0250 0.0172 0.0190 128,200 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0299 0.0180 0.0190 675,825 +0.00(+0.00%)
Feb 05, 2020 0.0205 0.0205 0.0160 0.0190 607,523 -0.00(-5.00%)
Feb 04, 2020 0.0275 0.0275 0.0200 0.0200 1,557,075 -0.00(-14.89%)
Feb 03, 2020 0.0277 0.0280 0.0210 0.0235 364,591 -0.00(-11.32%)
Jan 31, 2020 0.0308 0.0320 0.0255 0.0265 742,900 -0.00(-9.86%)
Jan 30, 2020 0.0400 0.0400 0.0294 0.0294 384,740 -0.01(-18.11%)
Jan 29, 2020 0.0400 0.0400 0.0350 0.0359 77,342 -0.00(-10.25%)
Jan 28, 2020 0.0400 0.0400 0.0325 0.0400 108,401 +0.00(+4.99%)
Jan 27, 2020 0.0350 0.0381 0.0300 0.0381 396,420 +0.00(+8.86%)
Jan 24, 2020 0.0280 0.0375 0.0252 0.0350 912,500 +0.01(+25.00%)
Jan 23, 2020 0.0375 0.0375 0.0280 0.0280 803,781 -0.00(-13.58%)
Jan 22, 2020 0.0352 0.0375 0.0302 0.0324 693,791 -0.00(-5.54%)
Jan 21, 2020 0.0347 0.0420 0.0315 0.0343 384,993 -0.01(-13.16%)
Jan 17, 2020 0.0350 0.0400 0.0346 0.0395 393,300 +0.00(+14.16%)
Jan 16, 2020 0.0499 0.0500 0.0333 0.0346 695,070 +0.00(+3.28%)
Jan 15, 2020 0.0350 0.0350 0.0320 0.0335 209,163 +0.00(+0.60%)
Jan 14, 2020 0.0358 0.0359 0.0333 0.0333 276,824 -0.00(-8.52%)
Jan 13, 2020 0.0400 0.0400 0.0320 0.0364 582,846 -0.00(-4.21%)
Jan 10, 2020 0.0370 0.0415 0.0345 0.0380 139,300 -0.00(-1.55%)
Jan 09, 2020 0.0448 0.0448 0.0345 0.0386 625,869 -0.01(-13.84%)
Jan 08, 2020 0.0549 0.0549 0.0401 0.0448 585,492 -0.00(-0.44%)
Jan 07, 2020 0.0600 0.0625 0.0450 0.0450 477,052 -0.02(-28.68%)
Jan 06, 2020 0.0650 0.0650 0.0550 0.0631 119,166 -0.00(-2.92%)
Jan 03, 2020 0.0690 0.1000 0.0600 0.0650 274,900 -0.01(-7.14%)
Jan 02, 2020 0.0450 0.0700 0.0450 0.0700 44,365 +0.03(+65.88%)
Dec 31, 2019 0.0500 0.0500 0.0422 0.0422 553,900 -0.01(-15.43%)
Dec 30, 2019 0.0600 0.0600 0.0435 0.0499 167,569 -0.00(-6.73%)
Dec 27, 2019 0.0501 0.0600 0.0500 0.0535 207,300 -0.01(-10.83%)
Dec 26, 2019 0.0700 0.0700 0.0510 0.0600 102,501 +0.00(+0.00%)
Dec 24, 2019 0.0689 0.0689 0.0600 0.0600 11,000 -0.01(-12.92%)
Dec 23, 2019 0.0705 0.0705 0.0510 0.0689 10,673 +0.01(+14.83%)
Dec 20, 2019 0.0580 0.0718 0.0501 0.0600 38,000 -0.01(-16.43%)
Dec 19, 2019 0.0592 0.0719 0.0592 0.0718 12,226 +0.01(+19.67%)
Dec 18, 2019 0.0748 0.0748 0.0597 0.0600 134,599 -0.01(-19.79%)
Dec 17, 2019 0.0900 0.0900 0.0600 0.0748 314,634 -0.01(-11.37%)
Dec 16, 2019 0.0675 0.0844 0.0675 0.0844 39,377 +0.01(+12.53%)
Dec 13, 2019 0.0872 0.0872 0.0660 0.0750 104,100 -0.01(-11.14%)
Dec 12, 2019 0.0776 0.0846 0.0705 0.0844 41,131 -0.00(-0.35%)
Dec 11, 2019 0.0750 0.0880 0.0700 0.0847 51,771 -0.01(-5.89%)
Dec 10, 2019 0.1115 0.1115 0.0651 0.0900 166,368 +0.01(+20.00%)
Dec 09, 2019 0.0900 0.0900 0.0750 0.0750 44,842 -0.01(-14.77%)
Dec 06, 2019 0.0843 0.0974 0.0815 0.0880 17,700 -0.01(-7.37%)
Dec 05, 2019 0.1125 0.1125 0.0800 0.0950 129,138 -0.01(-9.44%)
Dec 04, 2019 0.0921 0.1050 0.0921 0.1049 53,152 -0.00(-4.38%)
Dec 03, 2019 0.1200 0.1200 0.0904 0.1097 17,700 +0.00(+4.48%)
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.