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 (%)
Jun 30, 2020 0.0413 0.0413 0.0285 0.0350 94,250 +0.00(+7.69%)
Jun 29, 2020 0.0350 0.0350 0.0298 0.0325 83,529 -0.01(-16.67%)
Jun 26, 2020 0.0371 0.0498 0.0270 0.0390 371,500 -0.00(-8.24%)
Jun 25, 2020 0.0369 0.0450 0.0369 0.0425 491,693 -0.01(-15.00%)
Jun 24, 2020 0.0425 0.0580 0.0369 0.0500 88,640 +0.00(+9.17%)
Jun 23, 2020 0.0500 0.0500 0.0400 0.0458 25,225 +0.00(+2.00%)
Jun 22, 2020 0.0500 0.0540 0.0420 0.0449 252,482 -0.00(-10.02%)
Jun 19, 2020 0.0450 0.0499 0.0450 0.0499 1,700 +0.00(+10.89%)
Jun 18, 2020 0.0500 0.0599 0.0435 0.0450 60,314 -0.01(-10.00%)
Jun 17, 2020 0.0525 0.0526 0.0500 0.0500 31,966 +0.00(+2.04%)
Jun 16, 2020 0.0600 0.0690 0.0425 0.0490 114,821 -0.01(-16.81%)
Jun 15, 2020 0.0420 0.0589 0.0420 0.0589 52,270 +0.01(+9.48%)
Jun 12, 2020 0.0600 0.0600 0.0410 0.0538 43,600 -0.00(-2.18%)
Jun 11, 2020 0.0700 0.0745 0.0400 0.0550 69,931 -0.01(-11.29%)
Jun 10, 2020 0.0476 0.0680 0.0450 0.0620 353,852 +0.02(+34.78%)
Jun 09, 2020 0.0430 0.0460 0.0348 0.0460 545,048 +0.00(+12.20%)
Jun 08, 2020 0.0450 0.0450 0.0375 0.0410 55,505 +0.01(+16.48%)
Jun 05, 2020 0.0400 0.0403 0.0326 0.0352 48,800 -0.01(-12.66%)
Jun 04, 2020 0.0408 0.0410 0.0400 0.0403 150,545 +0.00(+0.00%)
Jun 03, 2020 0.0419 0.0419 0.0400 0.0403 126,052 -0.00(-3.82%)
Jun 02, 2020 0.0420 0.0420 0.0400 0.0419 270,811 +0.00(+4.75%)
Jun 01, 2020 0.0412 0.0415 0.0365 0.0400 548,615 +0.00(+0.00%)
May 29, 2020 0.0326 0.0400 0.0300 0.0400 175,700 +0.01(+22.70%)
May 28, 2020 0.0326 0.0326 0.0260 0.0326 200,193 +0.01(+28.35%)
May 27, 2020 0.0300 0.0349 0.0253 0.0254 408,254 -0.00(-15.33%)
May 26, 2020 0.0381 0.0386 0.0300 0.0300 490,246 -0.01(-16.20%)
May 22, 2020 0.0355 0.0358 0.0251 0.0358 246,500 +0.00(+13.65%)
May 21, 2020 0.0301 0.0420 0.0301 0.0315 167,732 -0.01(-14.40%)
May 20, 2020 0.0445 0.0445 0.0310 0.0368 751,179 +0.00(+5.14%)
May 19, 2020 0.0484 0.0484 0.0305 0.0350 187,890 -0.01(-22.22%)
May 18, 2020 0.0415 0.0499 0.0390 0.0450 66,148 -0.00(-2.17%)
May 15, 2020 0.0463 0.0510 0.0350 0.0460 140,700 -0.00(-0.65%)
May 14, 2020 0.0436 0.0474 0.0376 0.0463 18,738 +0.01(+15.46%)
May 13, 2020 0.0413 0.0456 0.0400 0.0401 430,590 -0.00(-5.42%)
May 12, 2020 0.0529 0.0529 0.0402 0.0424 266,502 -0.01(-19.85%)
May 11, 2020 0.0450 0.0550 0.0450 0.0529 148,746 +0.01(+12.55%)
May 08, 2020 0.0570 0.0570 0.0400 0.0470 1,873,100 -0.01(-17.25%)
May 07, 2020 0.0527 0.0570 0.0500 0.0568 421,102 +0.01(+23.48%)
May 06, 2020 0.0470 0.0567 0.0460 0.0460 241,878 -0.00(-8.00%)
May 05, 2020 0.0539 0.0564 0.0486 0.0500 223,958 +0.01(+11.11%)
May 04, 2020 0.0570 0.0570 0.0450 0.0450 118,873 -0.01(-16.67%)
May 01, 2020 0.0600 0.0650 0.0500 0.0540 124,800 -0.00(-2.35%)
Apr 30, 2020 0.0505 0.0570 0.0480 0.0553 145,811 +0.01(+10.16%)
Apr 29, 2020 0.0550 0.0599 0.0500 0.0502 435,131 -0.00(-8.56%)
Apr 28, 2020 0.0598 0.0630 0.0500 0.0549 139,368 +0.00(+9.80%)
Apr 27, 2020 0.0580 0.0650 0.0500 0.0500 148,858 -0.01(-13.79%)
Apr 24, 2020 0.0605 0.0700 0.0505 0.0580 297,300 +0.00(+3.20%)
Apr 23, 2020 0.0700 0.0700 0.0560 0.0562 375,628 -0.00(-6.33%)
Apr 22, 2020 0.0501 0.0609 0.0450 0.0600 576,239 +0.01(+13.21%)
Apr 21, 2020 0.0580 0.0580 0.0520 0.0530 158,961 -0.00(-3.64%)
Apr 20, 2020 0.0518 0.0590 0.0452 0.0550 487,559 +0.01(+21.41%)
Apr 17, 2020 0.0440 0.0540 0.0326 0.0453 144,300 +0.00(+6.59%)
Apr 16, 2020 0.0445 0.0445 0.0310 0.0425 357,333 +0.00(+0.47%)
Apr 15, 2020 0.0449 0.0739 0.0311 0.0423 646,024 +0.01(+41.00%)
Apr 14, 2020 0.0190 0.0450 0.0190 0.0300 1,594,520 +0.01(+53.85%)
Apr 13, 2020 0.0168 0.0195 0.0148 0.0195 240,085 +0.00(+18.18%)
Apr 09, 2020 0.0195 0.0195 0.0140 0.0165 468,500 -0.00(-12.23%)
Apr 08, 2020 0.0195 0.0195 0.0165 0.0188 53,568 -0.00(-3.59%)
Apr 07, 2020 0.0195 0.0195 0.0154 0.0195 48,501 +0.00(+0.00%)
Apr 06, 2020 0.0190 0.0195 0.0153 0.0195 176,538 +0.00(+10.17%)
Apr 03, 2020 0.0194 0.0194 0.0150 0.0177 126,300 +0.00(+26.43%)
Apr 02, 2020 0.0194 0.0194 0.0140 0.0140 131,345 -0.00(-16.67%)
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.