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 (%)
Jan 31, 2020 0.0308 0.0320 0.0255 0.0265 742,900 -0.00(-9.86%)
Jan 30, 2020 0.0400 0.0400 0.0294 0.0294 384,740 -0.01(-18.11%)
Jan 29, 2020 0.0400 0.0400 0.0350 0.0359 77,342 -0.00(-10.25%)
Jan 28, 2020 0.0400 0.0400 0.0325 0.0400 108,401 +0.00(+4.99%)
Jan 27, 2020 0.0350 0.0381 0.0300 0.0381 396,420 +0.00(+8.86%)
Jan 24, 2020 0.0280 0.0375 0.0252 0.0350 912,500 +0.01(+25.00%)
Jan 23, 2020 0.0375 0.0375 0.0280 0.0280 803,781 -0.00(-13.58%)
Jan 22, 2020 0.0352 0.0375 0.0302 0.0324 693,791 -0.00(-5.54%)
Jan 21, 2020 0.0347 0.0420 0.0315 0.0343 384,993 -0.01(-13.16%)
Jan 17, 2020 0.0350 0.0400 0.0346 0.0395 393,300 +0.00(+14.16%)
Jan 16, 2020 0.0499 0.0500 0.0333 0.0346 695,070 +0.00(+3.28%)
Jan 15, 2020 0.0350 0.0350 0.0320 0.0335 209,163 +0.00(+0.60%)
Jan 14, 2020 0.0358 0.0359 0.0333 0.0333 276,824 -0.00(-8.52%)
Jan 13, 2020 0.0400 0.0400 0.0320 0.0364 582,846 -0.00(-4.21%)
Jan 10, 2020 0.0370 0.0415 0.0345 0.0380 139,300 -0.00(-1.55%)
Jan 09, 2020 0.0448 0.0448 0.0345 0.0386 625,869 -0.01(-13.84%)
Jan 08, 2020 0.0549 0.0549 0.0401 0.0448 585,492 -0.00(-0.44%)
Jan 07, 2020 0.0600 0.0625 0.0450 0.0450 477,052 -0.02(-28.68%)
Jan 06, 2020 0.0650 0.0650 0.0550 0.0631 119,166 -0.00(-2.92%)
Jan 03, 2020 0.0690 0.1000 0.0600 0.0650 274,900 -0.01(-7.14%)
Jan 02, 2020 0.0450 0.0700 0.0450 0.0700 44,365 +0.03(+65.88%)
Dec 31, 2019 0.0500 0.0500 0.0422 0.0422 553,900 -0.01(-15.43%)
Dec 30, 2019 0.0600 0.0600 0.0435 0.0499 167,569 -0.00(-6.73%)
Dec 27, 2019 0.0501 0.0600 0.0500 0.0535 207,300 -0.01(-10.83%)
Dec 26, 2019 0.0700 0.0700 0.0510 0.0600 102,501 +0.00(+0.00%)
Dec 24, 2019 0.0689 0.0689 0.0600 0.0600 11,000 -0.01(-12.92%)
Dec 23, 2019 0.0705 0.0705 0.0510 0.0689 10,673 +0.01(+14.83%)
Dec 20, 2019 0.0580 0.0718 0.0501 0.0600 38,000 -0.01(-16.43%)
Dec 19, 2019 0.0592 0.0719 0.0592 0.0718 12,226 +0.01(+19.67%)
Dec 18, 2019 0.0748 0.0748 0.0597 0.0600 134,599 -0.01(-19.79%)
Dec 17, 2019 0.0900 0.0900 0.0600 0.0748 314,634 -0.01(-11.37%)
Dec 16, 2019 0.0675 0.0844 0.0675 0.0844 39,377 +0.01(+12.53%)
Dec 13, 2019 0.0872 0.0872 0.0660 0.0750 104,100 -0.01(-11.14%)
Dec 12, 2019 0.0776 0.0846 0.0705 0.0844 41,131 -0.00(-0.35%)
Dec 11, 2019 0.0750 0.0880 0.0700 0.0847 51,771 -0.01(-5.89%)
Dec 10, 2019 0.1115 0.1115 0.0651 0.0900 166,368 +0.01(+20.00%)
Dec 09, 2019 0.0900 0.0900 0.0750 0.0750 44,842 -0.01(-14.77%)
Dec 06, 2019 0.0843 0.0974 0.0815 0.0880 17,700 -0.01(-7.37%)
Dec 05, 2019 0.1125 0.1125 0.0800 0.0950 129,138 -0.01(-9.44%)
Dec 04, 2019 0.0921 0.1050 0.0921 0.1049 53,152 -0.00(-4.38%)
Dec 03, 2019 0.1200 0.1200 0.0904 0.1097 17,700 +0.00(+4.48%)
Dec 02, 2019 0.0990 0.1200 0.0990 0.1050 3,998 -0.01(-12.43%)
Nov 29, 2019 0.0980 0.1199 0.0980 0.1199 12,900 -0.00(-0.50%)
Nov 27, 2019 0.0903 0.1250 0.0903 0.1205 62,800 -0.00(-3.60%)
Nov 26, 2019 0.1250 0.1250 0.1180 0.1250 131,269 +0.00(+0.00%)
Nov 25, 2019 0.1200 0.1599 0.1200 0.1250 22,303 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1440 0.1250 0.1250 9,900 -0.01(-6.02%)
Nov 21, 2019 0.1233 0.1499 0.1233 0.1330 8,961 +0.01(+5.56%)
Nov 20, 2019 0.1500 0.1500 0.1250 0.1260 17,489 -0.02(-13.70%)
Nov 19, 2019 0.1525 0.1525 0.1251 0.1460 4,405 +0.01(+8.15%)
Nov 18, 2019 0.1600 0.1600 0.1234 0.1350 11,059 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1708 0.1250 0.1350 26,600 +0.01(+9.67%)
Nov 14, 2019 0.1400 0.1799 0.1231 0.1231 168,158 -0.03(-17.88%)
Nov 13, 2019 0.1400 0.1570 0.1220 0.1499 39,472 -0.00(-0.07%)
Nov 12, 2019 0.1500 0.1647 0.1500 0.1500 19,403 +0.00(+0.00%)
Nov 11, 2019 0.1552 0.1649 0.1500 0.1500 192,137 -0.01(-3.35%)
Nov 08, 2019 0.1700 0.1700 0.1551 0.1552 193,700 -0.01(-4.20%)
Nov 07, 2019 0.1950 0.1950 0.1600 0.1620 185,069 -0.03(-16.92%)
Nov 06, 2019 0.1740 0.2050 0.1740 0.1950 4,109 +0.01(+5.75%)
Nov 05, 2019 0.1730 0.1890 0.1730 0.1844 2,850 +0.01(+5.37%)
Nov 04, 2019 0.1900 0.2000 0.1750 0.1750 21,629 +0.00(+1.45%)
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.