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 (%)
Jul 31, 2020 0.0350 0.0450 0.0350 0.0450 34,300 +0.01(+28.57%)
Jul 30, 2020 0.0450 0.0450 0.0350 0.0350 239,203 -0.00(-7.89%)
Jul 29, 2020 0.0350 0.0450 0.0300 0.0380 244,536 +0.01(+31.03%)
Jul 28, 2020 0.0480 0.0480 0.0290 0.0290 228,931 -0.02(-35.56%)
Jul 27, 2020 0.0385 0.0450 0.0385 0.0450 103,170 +0.01(+25.00%)
Jul 24, 2020 0.0320 0.0480 0.0320 0.0360 74,600 -0.01(-25.00%)
Jul 23, 2020 0.0480 0.0480 0.0320 0.0480 7,744 +0.00(+0.00%)
Jul 22, 2020 0.0395 0.0490 0.0353 0.0480 127,453 +0.01(+21.52%)
Jul 21, 2020 0.0353 0.0395 0.0319 0.0395 50,440 +0.01(+23.44%)
Jul 20, 2020 0.0310 0.0400 0.0310 0.0320 24,852 -0.01(-20.00%)
Jul 17, 2020 0.0290 0.0400 0.0290 0.0400 31,200 +0.00(+0.00%)
Jul 16, 2020 0.0300 0.0400 0.0290 0.0400 73,711 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0290 0.0400 53,646 +0.00(+8.70%)
Jul 14, 2020 0.0360 0.0400 0.0360 0.0368 28,689 +0.00(+2.22%)
Jul 13, 2020 0.0360 0.0380 0.0360 0.0360 7,100 +0.00(+0.00%)
Jul 10, 2020 0.0360 0.0450 0.0360 0.0360 48,700 +0.00(+0.00%)
Jul 09, 2020 0.0285 0.0400 0.0285 0.0360 166,531 +0.01(+28.11%)
Jul 08, 2020 0.0280 0.0329 0.0280 0.0281 130,867 +0.00(+0.00%)
Jul 07, 2020 0.0380 0.0380 0.0280 0.0281 137,859 -0.00(-6.33%)
Jul 06, 2020 0.0301 0.0380 0.0300 0.0300 76,200 -0.00(-6.25%)
Jul 02, 2020 0.0326 0.0345 0.0310 0.0320 28,100 -0.00(-7.78%)
Jul 01, 2020 0.0410 0.0495 0.0285 0.0347 188,611 -0.00(-0.86%)
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%)
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.