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

Arctic Glacier TR UT (OP: AGUNF )

0.0001 UNCHANGED
Last Price Updated: 11:16 AM EDT, Oct 26, 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 30, 2011 0.0700 0.0766 0.0700 0.0766 75,592 +0.00(+0.79%)
Sep 29, 2011 0.0728 0.0760 0.0728 0.0760 20,000 +0.01(+8.57%)
Sep 28, 2011 0.0830 0.0830 0.0650 0.0700 27,700 -0.01(-16.37%)
Sep 27, 2011 0.0837 0.0837 0.0837 0.0837 6,000 +0.01(+14.66%)
Sep 26, 2011 0.0880 0.0880 0.0730 0.0730 74,080 -0.01(-16.00%)
Sep 23, 2011 0.0880 0.0880 0.0826 0.0869 6,750 -0.01(-5.95%)
Sep 22, 2011 0.0752 0.0924 0.0752 0.0924 184,500 +0.01(+8.71%)
Sep 21, 2011 0.1110 0.1110 0.0850 0.0850 22,900 -0.01(-15.00%)
Sep 20, 2011 0.1150 0.1260 0.0900 0.1000 67,000 +0.03(+49.25%)
Sep 19, 2011 0.0475 0.0670 0.0450 0.0670 79,000 +0.02(+48.89%)
Sep 16, 2011 0.0550 0.0609 0.0450 0.0450 6,900 -0.01(-10.00%)
Sep 15, 2011 0.0456 0.0560 0.0406 0.0500 96,460 -0.01(-10.23%)
Sep 14, 2011 0.0700 0.0710 0.0557 0.0557 90,400 -0.01(-20.31%)
Sep 13, 2011 0.0650 0.0710 0.0600 0.0699 568,100 -0.00(-0.14%)
Sep 12, 2011 0.1000 0.1210 0.0652 0.0700 464,080 -0.07(-48.15%)
Sep 09, 2011 0.1490 0.1490 0.1250 0.1350 155,520 +0.01(+6.80%)
Sep 08, 2011 0.1160 0.1264 0.1160 0.1264 33,090 +0.01(+6.22%)
Sep 07, 2011 0.1199 0.1200 0.1190 0.1190 40,960 +0.01(+13.33%)
Sep 06, 2011 0.0980 0.1050 0.0980 0.1050 34,614 -0.01(-4.55%)
Sep 02, 2011 0.1250 0.1250 0.1100 0.1100 21,732 -0.01(-10.57%)
Sep 01, 2011 0.1100 0.1230 0.1100 0.1230 11,000 +0.02(+14.95%)
Aug 31, 2011 0.1070 0.1070 0.1070 0.1070 2,790 +0.00(+1.81%)
Aug 30, 2011 0.0971 0.1051 0.0971 0.1051 70,500 -0.00(-4.45%)
Aug 29, 2011 0.0820 0.1101 0.0820 0.1100 36,000 +0.03(+29.56%)
Aug 26, 2011 0.0860 0.0900 0.0805 0.0849 181,840 +0.01(+13.20%)
Aug 25, 2011 0.0710 0.0870 0.0710 0.0750 64,380 +0.00(+4.17%)
Aug 24, 2011 0.0820 0.0820 0.0609 0.0720 345,000 +0.00(+2.86%)
Aug 23, 2011 0.0860 0.0900 0.0700 0.0700 46,999 -0.02(-22.22%)
Aug 22, 2011 0.1020 0.1020 0.0900 0.0900 49,000 -0.01(-10.89%)
Aug 19, 2011 0.1050 0.1070 0.0900 0.1010 33,500 -0.00(-0.98%)
Aug 18, 2011 0.1020 0.1020 0.1020 0.1020 5,500 -0.01(-9.73%)
Aug 17, 2011 0.1130 0.1130 0.1130 0.1130 22,290 +0.00(+2.73%)
Aug 16, 2011 0.0960 0.1180 0.0960 0.1100 62,662 +0.01(+4.76%)
Aug 15, 2011 0.0960 0.1169 0.0910 0.1050 18,850 +0.01(+16.67%)
Aug 12, 2011 0.1410 0.1530 0.0850 0.0900 108,148 -0.07(-44.51%)
Aug 11, 2011 0.1509 0.1630 0.1509 0.1622 5,715 +0.01(+6.71%)
Aug 10, 2011 0.1360 0.1520 0.1288 0.1520 4,510 +0.01(+7.80%)
Aug 09, 2011 0.1490 0.1520 0.1360 0.1410 28,580 -0.02(-9.62%)
Aug 08, 2011 0.1660 0.1660 0.1560 0.1560 30,000 -0.01(-6.02%)
Aug 05, 2011 0.1730 0.1731 0.1660 0.1660 12,438 -0.01(-7.21%)
Aug 04, 2011 0.2170 0.2170 0.1770 0.1789 48,920 -0.03(-16.01%)
Aug 03, 2011 0.2150 0.2150 0.2030 0.2130 15,500 +0.02(+7.68%)
Aug 02, 2011 0.1980 0.2150 0.1669 0.1978 143,083 -0.01(-2.56%)
Aug 01, 2011 0.1950 0.2040 0.1950 0.2030 2,900 +0.00(+2.16%)
Jul 29, 2011 0.1879 0.1990 0.1879 0.1987 75,500 +0.01(+4.63%)
Jul 28, 2011 0.2000 0.2000 0.1899 0.1899 40,500 +0.00(+0.21%)
Jul 27, 2011 0.2125 0.2176 0.1790 0.1895 88,211 -0.04(-18.74%)
Jul 26, 2011 0.2440 0.2440 0.2220 0.2332 52,545 -0.02(-6.12%)
Jul 25, 2011 0.2860 0.2860 0.2430 0.2484 24,600 -0.04(-14.64%)
Jul 21, 2011 0.2910 0.2910 0.2910 0 +0.01(+2.11%)
Jul 20, 2011 0.2790 0.2850 0.2790 0.2850 1,540 +0.01(+2.19%)
Jul 19, 2011 0.2570 0.2792 0.2570 0.2789 8,100 +0.01(+5.25%)
Jul 18, 2011 0.2860 0.2970 0.2650 0.2650 11,471 -0.02(-8.30%)
Jul 15, 2011 0.3190 0.3190 0.2455 0.2890 39,000 -0.08(-21.89%)
Jul 14, 2011 0.3700 0.3700 0.3700 0.3700 16,600 +0.00(+0.00%)
Jul 13, 2011 0.3865 0.3870 0.3700 0.3700 5,655 +0.00(+0.82%)
Jul 12, 2011 0.3770 0.3780 0.3458 0.3670 21,000 +0.02(+6.01%)
Jul 11, 2011 0.3565 0.3600 0.3462 0.3462 61,600 -0.01(-3.83%)
Jul 08, 2011 0.3550 0.3700 0.3550 0.3600 80,000 -0.01(-1.37%)
Jul 07, 2011 0.3950 0.3950 0.3500 0.3650 74,275 -0.04(-8.75%)
Jul 06, 2011 0.3877 0.4207 0.3877 0.4000 51,150 -0.05(-11.11%)
Jul 05, 2011 0.5040 0.5260 0.4312 0.4500 292,034 -0.40(-47.06%)
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.