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 (%)
Apr 30, 2009 1.557 1.607 1.464 1.464 29,900 -0.06(-4.09%)
Apr 28, 2009 1.527 1.527 1.527 1,200 -0.03(-1.87%)
Apr 27, 2009 1.710 1.729 1.556 1.556 11,300 -0.08(-4.70%)
Apr 24, 2009 1.633 1.633 1.633 1.633 1,000 -0.01(-0.55%)
Apr 23, 2009 1.573 1.713 1.573 1.642 4,200 +0.06(+4.06%)
Apr 22, 2009 1.575 1.600 1.575 1.578 1,700 -0.24(-13.28%)
Apr 21, 2009 2.178 2.179 1.598 1.820 45,900 -0.21(-10.17%)
Apr 20, 2009 1.428 2.026 1.398 2.026 36,000 +0.62(+44.00%)
Apr 17, 2009 1.326 1.407 1.295 1.407 7,800 +0.12(+9.61%)
Apr 16, 2009 1.270 1.333 1.200 1.283 20,300 +0.10(+8.51%)
Apr 15, 2009 1.188 1.190 1.183 1.183 3,000 -0.02(-1.70%)
Apr 14, 2009 1.200 1.217 1.150 1.203 15,100 +0.01(+0.64%)
Apr 13, 2009 1.131 1.224 1.131 1.195 6,900 +0.06(+5.32%)
Apr 09, 2009 1.137 1.160 1.130 1.135 13,700 +0.04(+3.46%)
Apr 08, 2009 1.117 1.132 1.097 1.097 2,100 -0.01(-0.58%)
Apr 07, 2009 1.103 1.103 1.103 1.103 400 +0.01(+0.92%)
Apr 06, 2009 1.137 1.152 1.093 1.093 8,500 -0.04(-3.42%)
Apr 03, 2009 1.138 1.160 1.132 1.132 5,200 +0.03(+2.82%)
Apr 02, 2009 1.140 1.156 1.091 1.101 6,400 +0.04(+4.05%)
Apr 01, 2009 1.064 1.064 1.056 1.058 19,100 -0.02(-2.06%)
Mar 31, 2009 1.120 1.124 1.080 1.080 1,900 +0.02(+1.88%)
Mar 30, 2009 1.060 1.060 1.060 1.060 200 -0.05(-4.80%)
Mar 26, 2009 1.143 1.143 1.070 1.114 13,000 +0.02(+2.23%)
Mar 25, 2009 1.092 1.092 1.090 1.090 800 -0.01(-0.94%)
Mar 24, 2009 1.114 1.120 1.100 1.100 3,100 +0.00(+0.34%)
Mar 23, 2009 1.127 1.127 1.075 1.096 5,160 -0.03(-2.77%)
Mar 20, 2009 1.058 1.144 1.055 1.127 17,800 +0.06(+6.07%)
Mar 19, 2009 1.250 1.250 1.048 1.063 18,500 -0.14(-11.29%)
Mar 18, 2009 1.259 1.259 1.198 1.198 11,200 -0.06(-5.12%)
Mar 17, 2009 0.9465 1.280 0.9328 1.263 15,420 +0.26(+25.52%)
Mar 16, 2009 0.9266 1.006 0.9120 1.006 231,400 +0.10(+11.23%)
Mar 13, 2009 0.9030 0.9045 0.8960 0.9045 2,100 -0.02(-2.53%)
Mar 12, 2009 0.8800 0.9300 0.8800 0.9280 32,390 +0.03(+3.69%)
Mar 11, 2009 0.9013 0.9013 0.8836 0.8950 9,200 -0.02(-1.82%)
Mar 10, 2009 0.9140 0.9337 0.8940 0.9116 12,700 +0.03(+2.84%)
Mar 09, 2009 0.8764 0.8890 0.8764 0.8864 5,200 -0.02(-2.36%)
Mar 06, 2009 0.8904 0.9090 0.8904 0.9078 73,500 +0.02(+1.73%)
Mar 05, 2009 0.8924 0.8924 0.8924 0.8924 600 -0.05(-5.01%)
Mar 04, 2009 0.8903 0.9395 0.8903 0.9395 3,400 +0.05(+5.80%)
Mar 02, 2009 0.8859 0.8880 0.8769 0.8880 10,800 -0.02(-2.01%)
Feb 27, 2009 0.9265 0.9265 0.9062 0.9062 1,200 -0.03(-2.68%)
Feb 26, 2009 0.9185 0.9312 0.9165 0.9312 6,800 +0.01(+0.78%)
Feb 25, 2009 0.9240 0.9240 0.9240 0.9240 5,500 -0.00(-0.22%)
Feb 24, 2009 0.9210 0.9260 0.9096 0.9260 12,400 -0.03(-2.78%)
Feb 23, 2009 0.9433 0.9525 0.9433 0.9525 400 +0.04(+4.42%)
Feb 20, 2009 0.9051 0.9302 0.8838 0.9122 16,600 -0.03(-2.96%)
Feb 19, 2009 0.9400 0.9400 0.9400 0.9400 200 +0.06(+7.31%)
Feb 18, 2009 0.9335 0.9335 0.8760 0.8760 11,200 -0.04(-3.99%)
Feb 17, 2009 0.9124 0.9124 0.9124 0.9124 400 -0.01(-0.57%)
Feb 13, 2009 0.9300 0.9332 0.9160 0.9176 6,000 -0.03(-3.07%)
Feb 12, 2009 0.9467 0.9491 0.8875 0.9467 2,800 +0.05(+5.78%)
Feb 11, 2009 0.9200 0.9200 0.8950 0.8950 1,500 -0.04(-4.76%)
Feb 10, 2009 0.9370 0.9540 0.9265 0.9397 1,700 +0.02(+1.86%)
Feb 09, 2009 0.9271 0.9271 0.9189 0.9225 36,100 -0.03(-3.10%)
Feb 06, 2009 0.9241 0.9520 0.9099 0.9520 100,700 +0.05(+5.19%)
Feb 05, 2009 0.9253 0.9284 0.9050 0.9050 16,800 -0.02(-1.95%)
Feb 04, 2009 0.9320 0.9320 0.9150 0.9230 15,000 -0.01(-1.14%)
Feb 03, 2009 0.8740 0.9580 0.8740 0.9336 32,800 +0.01(+0.82%)
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.