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:

Armada Mercantile Ltd (OP: AAMTF )

0.2000 USD -0.0100 (-4.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.1900 0.1900 0.1900 0 -0.11(-36.67%)
Jul 20, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 19, 2021 0.3000 0.3000 0.3000 0.3000 6,500 +0.06(+25.00%)
Jul 14, 2021 0.2400 0.2400 0.2400 0 -0.05(-16.52%)
Jul 13, 2021 0.1900 0.2875 0.1900 0.2875 2,152,226 +0.10(+50.44%)
Jul 07, 2021 0.1911 0.1911 0.1911 0 +0.00(+0.58%)
Jul 02, 2021 0.1900 0.1900 0.1900 0 -0.00(-0.58%)
Jul 01, 2021 0.1900 0.2405 0.1900 0.1911 20,295 +0.00(+1.65%)
Jun 30, 2021 0.1880 0.1880 0.1880 0.1880 16,243 +0.00(+0.27%)
Jun 25, 2021 0.1875 0.1875 0.1875 0 -0.08(-29.27%)
Jun 22, 2021 0.2651 0.2651 0.2651 0 -0.04(-13.08%)
Jun 17, 2021 0.3050 0.3050 0.3050 0 +0.03(+12.88%)
Jun 15, 2021 0.2702 0.2702 0.2702 200 +0.00(+0.75%)
Jun 11, 2021 0.2682 0.2682 0.2682 0 +0.06(+29.07%)
Jun 08, 2021 0.2078 0.2078 0.2078 0 -0.06(-23.04%)
Jun 07, 2021 0.2700 0.2700 0.2700 0.2700 2,537 +0.00(+1.16%)
Jun 04, 2021 0.2600 0.2669 0.2600 0.2669 15,000 +0.01(+2.65%)
Jun 03, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.04(+20.09%)
Jun 02, 2021 0.2600 0.2600 0.2165 0.2165 30,000 -0.05(-20.11%)
Jun 01, 2021 0.2621 0.2710 0.2621 0.2710 4,999 -0.00(-0.04%)
May 28, 2021 0.2257 0.2711 0.2257 0.2711 236 +0.00(+0.00%)
May 27, 2021 0.1265 0.2711 0.1265 0.2711 650 +0.05(+23.23%)
May 25, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 19, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.86%)
May 18, 2021 0.2098 0.2098 0.2098 0.2098 27,000 -0.02(-6.76%)
May 12, 2021 0.2250 0.2250 0.2250 52 +0.01(+2.27%)
May 05, 2021 0.2200 0.2200 0.2200 0 +0.01(+3.43%)
May 03, 2021 0.2127 0.2127 0.2127 0 +0.01(+5.66%)
Apr 30, 2021 0.1900 0.2013 0.1825 0.2013 65,500 +0.01(+3.12%)
Apr 29, 2021 0.2200 0.2200 0.1952 0.1952 47,900 -0.02(-11.27%)
Apr 28, 2021 0.2100 0.2382 0.2000 0.2200 92,325 +0.02(+10.00%)
Apr 06, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 30, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 29, 2021 0.2100 0.2100 0.2100 0.2100 990 -0.05(-18.10%)
Mar 26, 2021 0.2476 0.2564 0.2476 0.2564 32,000 +0.01(+5.00%)
Mar 25, 2021 0.2442 0.2442 0.2442 0.2442 22,760 -0.03(-9.56%)
Mar 24, 2021 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+4.73%)
Mar 23, 2021 0.2578 0.2578 0.2578 50 +0.00(+0.00%)
Mar 19, 2021 0.2578 0.2578 0.2578 0 +0.02(+8.59%)
Mar 18, 2021 0.2374 0.2374 0.2374 0.2374 100 -0.00(-0.04%)
Mar 16, 2021 0.2375 0.2375 0.2375 0 +0.02(+7.91%)
Mar 11, 2021 0.2201 0.2201 0.2201 0 -0.01(-4.30%)
Mar 10, 2021 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+5.70%)
Mar 09, 2021 0.2105 0.2176 0.2105 0.2176 19,506 +0.02(+8.80%)
Mar 08, 2021 0.2100 0.2174 0.2000 0.2000 1,421 -0.00(-1.67%)
Mar 05, 2021 0.1579 0.2071 0.1579 0.2034 53,500 +0.01(+2.99%)
Mar 04, 2021 0.1975 0.1975 0.1975 0.1975 9,000 +0.00(+0.00%)
Mar 03, 2021 0.1711 0.2000 0.1711 0.1975 125,203 +0.03(+16.18%)
Mar 02, 2021 0.1875 0.1875 0.1700 0.1700 3,100 +0.01(+6.25%)
Mar 01, 2021 0.1856 0.1856 0.1600 0.1600 5,100 -0.01(-7.89%)
Feb 25, 2021 0.1737 0.1737 0.1737 0 +0.02(+15.34%)
Feb 19, 2021 0.1506 0.1506 0.1506 0 +0.01(+7.42%)
Feb 18, 2021 0.1402 0.1402 0.1402 0.1402 20,000 -0.00(-0.57%)
Feb 10, 2021 0.1410 0.1410 0.1410 0 -0.04(-23.37%)
Feb 09, 2021 0.1756 0.1840 0.1756 0.1840 4,000 +0.00(+0.05%)
Feb 08, 2021 0.1636 0.1839 0.1421 0.1839 14,550 +0.01(+8.18%)
Feb 04, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 28, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 27, 2021 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jan 26, 2021 0.1500 0.1500 0.1400 0.1500 1,117 +0.02(+20.00%)
Jan 25, 2021 0.1296 0.1296 0.1250 0.1250 1,000 -0.00(-3.62%)
Jan 22, 2021 0.0971 0.1297 0.0971 0.1297 1,000 -0.02(-13.53%)
Jan 21, 2021 0.1340 0.1500 0.1321 0.1500 11,350 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1067 0.1500 11,666 +0.00(+0.00%)
Jan 19, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.08(+114.29%)
Jan 15, 2021 0.1550 0.1550 0.0700 0.0700 1,600 -0.08(-53.33%)
Jan 13, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2021 0.1500 0.1500 0.1500 0 +0.04(+36.99%)
Jan 08, 2021 0.1095 0.1095 0.1095 0.1095 300 -0.02(-12.61%)
Jan 07, 2021 0.1400 0.1400 0.1253 0.1253 28,406 -0.03(-18.53%)
Jan 06, 2021 0.1538 0.1600 0.1538 0.1538 4,000 +0.01(+9.86%)
Jan 05, 2021 0.1300 0.1401 0.1300 0.1400 24,661 +0.02(+16.67%)
Jan 04, 2021 0.1200 0.1200 0.1000 0.1200 153,942 -0.00(-2.52%)
Dec 31, 2020 0.1231 0.1231 0.1231 22,500 -0.03(-17.93%)
Dec 30, 2020 0.1346 0.1500 0.1346 0.1500 22,500 +0.01(+11.11%)
Dec 29, 2020 0.1350 0.1350 0.1350 0.1350 600 -0.02(-15.62%)
Dec 23, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.22%)
Dec 21, 2020 0.1201 0.1201 0.1201 0 -0.04(-27.21%)
Dec 18, 2020 0.1136 0.1650 0.1136 0.1650 3,000 +0.01(+3.13%)
Dec 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 07, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 01, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.48%)
Nov 30, 2020 0.1300 0.1899 0.1001 0.1899 14,000 +0.00(+2.65%)
Nov 19, 2020 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Nov 18, 2020 0.1900 0.1900 0.1200 0.1200 2,000 -0.07(-35.14%)
Nov 17, 2020 0.1850 0.1850 0.1850 0.1850 2,500 +0.04(+32.14%)
Nov 16, 2020 0.1440 0.1440 0.1400 0.1400 6,523 +0.02(+16.67%)
Nov 13, 2020 0.1200 0.1200 0.1200 0.1200 5,500 -0.03(-19.14%)
Nov 09, 2020 0.1484 0.1484 0.1484 0 +0.00(+0.41%)
Nov 06, 2020 0.1950 0.1950 0.1200 0.1478 20,000 -0.01(-7.63%)
Nov 03, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 02, 2020 0.1800 0.1800 0.1500 0.1500 13,294 -0.03(-17.85%)
Oct 30, 2020 0.1840 0.1840 0.1826 0.1826 1,400 -0.01(-6.36%)
Oct 05, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 02, 2020 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Sep 30, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 29, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Sep 24, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Sep 23, 2020 0.1253 0.1850 0.1253 0.1850 3,200 -0.01(-5.13%)
Sep 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Aug 27, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 21, 2020 0.1700 0.1900 0.1600 0.1900 18,800 -0.01(-3.31%)
Aug 19, 2020 0.1965 0.1965 0.1965 0 +0.03(+15.59%)
Aug 18, 2020 0.1700 0.1700 0.1700 0.1700 26,329 +0.00(+0.00%)
Aug 17, 2020 0.1700 0.1700 0.1700 0.1700 15,671 -0.00(-2.86%)
Aug 14, 2020 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Aug 13, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 12, 2020 0.1921 0.1921 0.1300 0.1800 41,502 +0.01(+4.35%)
Aug 11, 2020 0.1800 0.1800 0.1625 0.1725 66,602 -0.03(-13.75%)
Aug 07, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.