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 28, 2012 0.2410 0.2430 0.2400 0.2420 681,628 +0.00(+0.00%)
Sep 27, 2012 0.2400 0.2420 0.2400 0.2420 340,400 +0.00(+0.00%)
Sep 26, 2012 0.2411 0.2430 0.2400 0.2420 204,436 +0.00(+0.37%)
Sep 25, 2012 0.2400 0.2415 0.2380 0.2411 5,242,385 +0.00(+0.46%)
Sep 24, 2012 0.2400 0.2400 0.2400 0.2400 1,087,399 +0.00(+0.00%)
Sep 21, 2012 0.2400 0.2400 0.2365 0.2400 9,647,071 +0.00(+0.00%)
Sep 20, 2012 0.2400 0.2400 0.2400 0.2400 1,288,199 +0.00(+0.00%)
Sep 19, 2012 0.2370 0.2440 0.2352 0.2400 8,764,137 +0.00(+1.27%)
Sep 18, 2012 0.2306 0.2370 0.2306 0.2370 2,538,276 +0.01(+2.78%)
Sep 17, 2012 0.2320 0.2330 0.2300 0.2306 345,068 +0.00(+0.26%)
Sep 14, 2012 0.2230 0.2350 0.2190 0.2300 11,264,790 +0.00(+2.13%)
Sep 13, 2012 0.2250 0.2300 0.2180 0.2252 1,392,030 +0.00(+0.09%)
Sep 12, 2012 0.2170 0.2250 0.2170 0.2250 17,500,976 +0.01(+4.60%)
Sep 11, 2012 0.2140 0.2170 0.2140 0.2151 426,166 -0.00(-0.23%)
Sep 10, 2012 0.2160 0.2160 0.2155 0.2156 8,080,628 +0.00(+0.00%)
Sep 07, 2012 0.2150 0.2190 0.2100 0.2156 12,726,811 +0.00(+0.28%)
Sep 06, 2012 0.2200 0.2200 0.2100 0.2150 8,746,090 +0.00(+0.00%)
Sep 05, 2012 0.2080 0.2220 0.2068 0.2150 5,355,305 +0.01(+4.88%)
Sep 04, 2012 0.2030 0.2080 0.2030 0.2050 1,398,738 +0.00(+1.99%)
Aug 31, 2012 0.1980 0.2010 0.1960 0.2010 357,607 +0.00(+0.50%)
Aug 30, 2012 0.2000 0.2020 0.1970 0.2000 435,000 -0.00(-1.48%)
Aug 29, 2012 0.2040 0.2070 0.2000 0.2030 116,660 +0.00(+1.30%)
Aug 27, 2012 0.2000 0.2050 0.1996 0.2004 97,000 -0.01(-3.19%)
Aug 24, 2012 0.2056 0.2070 0.2015 0.2070 40,200 +0.01(+2.78%)
Aug 23, 2012 0.2014 0.2014 0.2014 0.2014 2,500 -0.00(-1.76%)
Aug 22, 2012 0.2095 0.2095 0.2005 0.2050 184,164 -0.01(-2.38%)
Aug 21, 2012 0.1960 0.2100 0.1960 0.2100 588,635 +0.01(+5.00%)
Aug 20, 2012 0.2030 0.2050 0.1980 0.2000 650,000 -0.00(-1.48%)
Aug 17, 2012 0.2040 0.2040 0.2020 0.2030 74,963 -0.00(-0.49%)
Aug 16, 2012 0.1990 0.2080 0.1990 0.2040 149,500 +0.00(+2.51%)
Aug 15, 2012 0.1980 0.2000 0.1966 0.1990 307,800 +0.00(+0.51%)
Aug 14, 2012 0.1960 0.1999 0.1940 0.1980 2,154,600 +0.00(+1.49%)
Aug 13, 2012 0.1870 0.1970 0.1870 0.1951 288,300 +0.01(+2.68%)
Aug 11, 2012 0.1850 0.1940 0.1850 0.1900 103,500 +0.00(+0.00%)
Aug 10, 2012 0.1850 0.1940 0.1850 0.1900 103,500 +0.00(+0.53%)
Aug 09, 2012 0.1801 0.1925 0.1801 0.1890 5,015,720 +0.00(+2.16%)
Aug 08, 2012 0.1850 0.1940 0.1801 0.1850 700,798 -0.01(-4.88%)
Aug 07, 2012 0.1960 0.2056 0.1902 0.1945 242,900 -0.00(-1.77%)
Aug 06, 2012 0.1915 0.1980 0.1915 0.1980 82,000 +0.01(+3.66%)
Aug 03, 2012 0.1930 0.1970 0.1910 0.1910 171,200 -0.00(-1.55%)
Aug 02, 2012 0.2000 0.2000 0.1900 0.1940 1,227,776 -0.01(-3.00%)
Aug 01, 2012 0.2000 0.2050 0.1950 0.2000 682,658 +0.01(+2.56%)
Jul 31, 2012 0.2005 0.2050 0.1870 0.1950 7,107,974 -0.01(-4.88%)
Jul 30, 2012 0.2250 0.2250 0.1900 0.2050 1,714,094 -0.02(-8.24%)
Jul 27, 2012 0.2210 0.2234 0.2210 0.2234 79,279 -0.00(-0.71%)
Jul 26, 2012 0.2220 0.2300 0.2220 0.2250 159,300 -0.00(-0.88%)
Jul 25, 2012 0.2244 0.2280 0.2244 0.2270 279,256 +0.00(+1.11%)
Jul 24, 2012 0.2250 0.2295 0.2230 0.2245 731,257 -0.00(-0.62%)
Jul 23, 2012 0.2280 0.2300 0.2160 0.2259 147,500 -0.00(-1.78%)
Jul 20, 2012 0.2320 0.2350 0.2300 0.2300 403,250 -0.00(-0.86%)
Jul 19, 2012 0.2350 0.2350 0.2250 0.2320 4,370,541 -0.00(-1.28%)
Jul 18, 2012 0.2330 0.2350 0.2275 0.2350 2,081,550 +0.00(+1.64%)
Jul 17, 2012 0.2320 0.2369 0.2300 0.2312 2,017,533 +0.00(+0.52%)
Jul 16, 2012 0.2420 0.2420 0.2300 0.2300 855,551 -0.01(-4.56%)
Jul 14, 2012 0.2170 0.2420 0.2170 0.2410 11,621,535 +0.00(+0.00%)
Jul 13, 2012 0.2170 0.2420 0.2170 0.2410 11,621,535 +0.03(+12.62%)
Jul 12, 2012 0.2100 0.2175 0.2100 0.2140 4,064,425 +0.00(+0.94%)
Jul 11, 2012 0.2050 0.2150 0.2020 0.2120 5,022,523 +0.00(+1.92%)
Jul 10, 2012 0.2070 0.2090 0.2020 0.2080 2,768,190 +0.00(+1.46%)
Jul 09, 2012 0.1970 0.2100 0.1970 0.2050 4,125,400 +0.01(+7.89%)
Jul 06, 2012 0.1900 0.1990 0.1890 0.1900 4,015,822 +0.00(+0.00%)
Jul 05, 2012 0.1920 0.1920 0.1830 0.1900 3,075,578 -0.01(-3.06%)
Jul 03, 2012 0.2050 0.2070 0.1926 0.1960 3,163,065 -0.00(-2.00%)
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.
 
 
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.