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

Agrisolar Solutions (OP: AGSO )

0.2807 UNCHANGED
Last Price Updated: 3:34 PM EST, Feb 3, 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 (%)
Mar 31, 2021 0.0955 0.1000 0.0811 0.0900 208,000 -0.01(-9.09%)
Mar 30, 2021 0.1049 0.1049 0.0815 0.0990 14,000 -0.01(-5.71%)
Mar 29, 2021 0.1000 0.1050 0.0811 0.1050 39,288 +0.01(+5.11%)
Mar 26, 2021 0.0815 0.0999 0.0815 0.0999 15,300 -0.00(-0.10%)
Mar 25, 2021 0.1149 0.1149 0.0905 0.1000 143,498 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1100 0.0850 0.1000 109,720 +0.02(+21.21%)
Mar 23, 2021 0.1000 0.1000 0.0810 0.0825 26,656 -0.01(-11.76%)
Mar 22, 2021 0.1100 0.1100 0.0835 0.0935 29,160 -0.02(-15.00%)
Mar 19, 2021 0.1050 0.1100 0.0950 0.1100 35,000 +0.01(+15.79%)
Mar 18, 2021 0.1068 0.1100 0.0900 0.0950 124,550 -0.00(-2.06%)
Mar 17, 2021 0.1160 0.1200 0.0970 0.0970 238,446 +0.00(+2.11%)
Mar 16, 2021 0.0900 0.1100 0.0850 0.0950 585,056 +0.01(+11.76%)
Mar 15, 2021 0.1290 0.1290 0.0850 0.0850 311,971 -0.02(-22.73%)
Mar 12, 2021 0.1295 0.1440 0.0893 0.1100 318,200 +0.01(+10.00%)
Mar 11, 2021 0.0800 0.1550 0.0800 0.1000 336,439 +0.02(+31.58%)
Mar 10, 2021 0.1061 0.1090 0.0760 0.0760 61,573 -0.02(-23.62%)
Mar 09, 2021 0.1190 0.1190 0.0800 0.0995 57,758 -0.01(-10.28%)
Mar 08, 2021 0.1090 0.1190 0.1001 0.1109 19,242 +0.01(+10.90%)
Mar 05, 2021 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Mar 04, 2021 0.0980 0.1000 0.0750 0.1000 231,006 +0.00(+1.01%)
Mar 03, 2021 0.0817 0.0990 0.0748 0.0990 72,827 +0.01(+10.00%)
Mar 02, 2021 0.0726 0.0900 0.0726 0.0900 147,800 +0.01(+10.43%)
Mar 01, 2021 0.0800 0.0815 0.0725 0.0815 157,847 +0.00(+1.88%)
Feb 26, 2021 0.0850 0.0850 0.0750 0.0800 145,000 -0.00(-2.44%)
Feb 25, 2021 0.0800 0.0890 0.0759 0.0820 308,006 +0.00(+1.23%)
Feb 24, 2021 0.0830 0.0849 0.0800 0.0810 163,400 -0.01(-9.90%)
Feb 23, 2021 0.0995 0.0995 0.0810 0.0899 96,903 -0.01(-9.92%)
Feb 22, 2021 0.1099 0.1099 0.0900 0.0998 41,400 -0.02(-16.83%)
Feb 19, 2021 0.1149 0.1200 0.0901 0.1200 83,500 -0.01(-7.69%)
Feb 18, 2021 0.1001 0.1500 0.1001 0.1300 610,933 +0.01(+9.70%)
Feb 17, 2021 0.1330 0.1350 0.1000 0.1185 547,850 -0.01(-8.85%)
Feb 16, 2021 0.1400 0.1500 0.1190 0.1300 99,400 -0.02(-11.98%)
Feb 12, 2021 0.1500 0.1500 0.1201 0.1477 100,100 +0.02(+13.62%)
Feb 11, 2021 0.1300 0.1700 0.1300 0.1300 142,890 +0.01(+4.00%)
Feb 10, 2021 0.1302 0.1710 0.1240 0.1250 159,639 -0.02(-15.54%)
Feb 09, 2021 0.1689 0.1689 0.1060 0.1480 461,982 +0.01(+3.64%)
Feb 08, 2021 0.1750 0.1770 0.1350 0.1428 137,495 -0.03(-16.00%)
Feb 05, 2021 0.1905 0.1905 0.1300 0.1700 635,700 -0.02(-10.53%)
Feb 04, 2021 0.1049 0.1970 0.0905 0.1900 759,062 +0.10(+110.88%)
Feb 03, 2021 0.1250 0.1250 0.0775 0.0901 140,077 -0.02(-20.96%)
Feb 02, 2021 0.0661 0.1190 0.0660 0.1140 304,065 +0.03(+37.35%)
Feb 01, 2021 0.0860 0.0860 0.0655 0.0830 60,465 +0.00(+3.75%)
Jan 29, 2021 0.0800 0.0810 0.0645 0.0800 50,000 +0.00(+0.00%)
Jan 28, 2021 0.0860 0.0860 0.0575 0.0800 245,368 +0.00(+0.00%)
Jan 27, 2021 0.0645 0.0800 0.0645 0.0800 40,443 +0.00(+0.00%)
Jan 26, 2021 0.0795 0.0861 0.0615 0.0800 263,410 +0.01(+9.59%)
Jan 25, 2021 0.0980 0.0980 0.0730 0.0730 101,305 -0.01(-8.75%)
Jan 22, 2021 0.0880 0.0880 0.0730 0.0800 127,500 +0.00(+4.85%)
Jan 21, 2021 0.0990 0.0990 0.0750 0.0763 205,808 -0.02(-17.07%)
Jan 20, 2021 0.1150 0.1150 0.0900 0.0920 252,605 +0.00(+2.22%)
Jan 19, 2021 0.0940 0.1000 0.0740 0.0900 160,661 +0.02(+28.57%)
Jan 15, 2021 0.0951 0.1000 0.0700 0.0700 327,700 -0.01(-12.50%)
Jan 14, 2021 0.0450 0.0850 0.0450 0.0800 447,875 +0.04(+77.78%)
Jan 13, 2021 0.0371 0.0450 0.0371 0.0450 176,026 +0.00(+0.22%)
Jan 12, 2021 0.0450 0.0450 0.0371 0.0449 180,957 -0.00(-0.22%)
Jan 11, 2021 0.0403 0.0450 0.0331 0.0450 431,179 +0.01(+15.09%)
Jan 08, 2021 0.0335 0.0449 0.0335 0.0391 707,100 +0.00(+0.51%)
Jan 07, 2021 0.0390 0.0450 0.0389 0.0389 239,041 -0.00(-5.35%)
Jan 06, 2021 0.0380 0.0434 0.0350 0.0411 65,785 +0.00(+8.16%)
Jan 05, 2021 0.0440 0.0448 0.0380 0.0380 34,885 +0.00(+1.06%)
Jan 04, 2021 0.0440 0.0477 0.0376 0.0376 429,976 -0.01(-14.55%)
Dec 31, 2020 0.0440 0.0440 0.0440 307,620 +0.01(+19.89%)
Dec 30, 2020 0.0303 0.0430 0.0286 0.0367 307,620 -0.00(-7.32%)
Dec 29, 2020 0.0353 0.0396 0.0353 0.0396 11,000 +0.00(+0.00%)
Dec 28, 2020 0.0355 0.0406 0.0304 0.0396 17,150 -0.00(-2.22%)
Dec 24, 2020 0.0406 0.0406 0.0364 0.0405 90,000 +0.01(+16.71%)
Dec 23, 2020 0.0407 0.0407 0.0300 0.0347 402,100 -0.01(-17.18%)
Dec 22, 2020 0.0315 0.0430 0.0315 0.0419 90,041 +0.01(+41.08%)
Dec 21, 2020 0.0400 0.0488 0.0297 0.0297 3,522,097 -0.01(-20.80%)
Dec 18, 2020 0.0481 0.0481 0.0375 0.0375 80,800 -0.00(-5.06%)
Dec 17, 2020 0.0443 0.0482 0.0395 0.0395 154,200 -0.01(-16.84%)
Dec 16, 2020 0.0385 0.0485 0.0365 0.0475 581,748 +0.01(+23.70%)
Dec 15, 2020 0.0320 0.0384 0.0320 0.0384 106,300 +0.00(+5.21%)
Dec 14, 2020 0.0321 0.0365 0.0311 0.0365 308,450 -0.00(-5.19%)
Dec 11, 2020 0.0380 0.0399 0.0358 0.0385 76,000 -0.00(-3.75%)
Dec 10, 2020 0.0390 0.0450 0.0385 0.0400 428,581 +0.00(+5.26%)
Dec 09, 2020 0.0400 0.0401 0.0367 0.0380 349,682 -0.00(-5.00%)
Dec 08, 2020 0.0390 0.0400 0.0351 0.0400 159,777 +0.00(+2.56%)
Dec 07, 2020 0.0383 0.0390 0.0380 0.0390 64,200 +0.00(+2.63%)
Dec 04, 2020 0.0330 0.0380 0.0330 0.0380 85,000 -0.00(-0.78%)
Dec 03, 2020 0.0311 0.0388 0.0300 0.0383 221,156 -0.00(-2.05%)
Dec 02, 2020 0.0415 0.0415 0.0351 0.0391 98,925 -0.00(-2.25%)
Dec 01, 2020 0.0352 0.0408 0.0352 0.0400 61,100 +0.00(+0.00%)
Nov 30, 2020 0.0410 0.0410 0.0321 0.0400 169,900 -0.00(-2.44%)
Nov 27, 2020 0.0415 0.0415 0.0311 0.0410 28,000 +0.00(+4.06%)
Nov 25, 2020 0.0389 0.0415 0.0241 0.0394 273,100 +0.00(+3.14%)
Nov 24, 2020 0.0390 0.0440 0.0310 0.0382 639,682 -0.00(-1.80%)
Nov 23, 2020 0.0390 0.0390 0.0302 0.0389 12,500 +0.00(+5.42%)
Nov 20, 2020 0.0345 0.0389 0.0345 0.0369 26,800 -0.00(-5.14%)
Nov 19, 2020 0.0389 0.0389 0.0389 0.0389 2,300 +0.00(+0.78%)
Nov 18, 2020 0.0380 0.0386 0.0350 0.0386 94,242 +0.00(+1.85%)
Nov 17, 2020 0.0350 0.0379 0.0350 0.0379 19,025 +0.00(+0.53%)
Nov 16, 2020 0.0300 0.0377 0.0300 0.0377 99,200 +0.00(+1.07%)
Nov 13, 2020 0.0350 0.0386 0.0282 0.0373 70,600 +0.00(+0.81%)
Nov 12, 2020 0.0386 0.0386 0.0303 0.0370 103,990 +0.00(+10.78%)
Nov 11, 2020 0.0368 0.0400 0.0334 0.0334 742,816 -0.01(-14.36%)
Nov 10, 2020 0.0330 0.0390 0.0330 0.0390 123,836 +0.01(+21.87%)
Nov 09, 2020 0.0351 0.0400 0.0250 0.0320 684,879 -0.01(-20.00%)
Nov 06, 2020 0.0376 0.0400 0.0376 0.0400 10,000 +0.00(+0.00%)
Nov 05, 2020 0.0445 0.0445 0.0383 0.0400 104,997 +0.00(+0.00%)
Nov 04, 2020 0.0394 0.0445 0.0387 0.0400 21,054 +0.00(+3.36%)
Nov 03, 2020 0.0445 0.0445 0.0387 0.0387 150,130 -0.00(-0.26%)
Nov 02, 2020 0.0340 0.0449 0.0340 0.0388 464,056 +0.00(+6.59%)
Oct 30, 2020 0.0371 0.0400 0.0329 0.0364 350,500 -0.00(-9.00%)
Oct 29, 2020 0.0301 0.0400 0.0301 0.0400 630,753 +0.01(+33.33%)
Oct 28, 2020 0.0281 0.0345 0.0245 0.0300 126,823 -0.00(-2.28%)
Oct 27, 2020 0.0370 0.0370 0.0307 0.0307 28,300 +0.00(+2.33%)
Oct 26, 2020 0.0359 0.0370 0.0300 0.0300 145,209 -0.00(-10.45%)
Oct 23, 2020 0.0325 0.0340 0.0315 0.0335 239,200 +0.00(+8.06%)
Oct 22, 2020 0.0321 0.0330 0.0260 0.0310 256,306 +0.00(+10.32%)
Oct 21, 2020 0.0295 0.0300 0.0281 0.0281 63,121 +0.00(+0.36%)
Oct 20, 2020 0.0295 0.0295 0.0231 0.0280 240,248 +0.00(+9.80%)
Oct 19, 2020 0.0295 0.0360 0.0235 0.0255 281,325 +0.00(+15.91%)
Oct 16, 2020 0.0230 0.0289 0.0220 0.0220 496,200 -0.00(-15.38%)
Oct 15, 2020 0.0188 0.0550 0.0178 0.0260 1,696,658 +0.01(+96.97%)
Oct 14, 2020 0.0132 0.0132 0.0132 0.0132 12,000 -0.01(-30.16%)
Oct 13, 2020 0.0180 0.0200 0.0178 0.0189 116,626 +0.00(+26.00%)
Oct 12, 2020 0.0150 0.0150 0.0132 0.0150 861,867 -0.00(-10.71%)
Oct 09, 2020 0.0151 0.0185 0.0151 0.0168 20,900 -0.00(-1.18%)
Oct 07, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Oct 06, 2020 0.0160 0.0160 0.0160 0.0160 535 -0.00(-5.88%)
Oct 05, 2020 0.0170 0.0208 0.0168 0.0170 260,022 +0.00(+6.25%)
Oct 02, 2020 0.0160 0.0160 0.0145 0.0160 205,000 +0.00(+6.67%)
Oct 01, 2020 0.0103 0.0150 0.0102 0.0150 326,600 +0.00(+42.86%)
Sep 30, 2020 0.0105 0.0110 0.0105 0.0105 70,000 +0.00(+2.94%)
Sep 29, 2020 0.0115 0.0115 0.0102 0.0102 135,016 -0.00(-7.27%)
Sep 28, 2020 0.0100 0.0140 0.0100 0.0110 212,222 +0.00(+8.91%)
Sep 25, 2020 0.0110 0.0110 0.0101 0.0101 71,900 -0.00(-15.83%)
Sep 24, 2020 0.0110 0.0120 0.0110 0.0120 197,205 +0.00(+0.00%)
Sep 23, 2020 0.0117 0.0120 0.0105 0.0120 237,010 -0.00(-2.44%)
Sep 22, 2020 0.0110 0.0123 0.0110 0.0123 50,000 +0.00(+14.95%)
Sep 21, 2020 0.0107 0.0107 0.0107 0.0107 82,600 -0.00(-13.01%)
Sep 18, 2020 0.0108 0.0123 0.0108 0.0123 226,000 +0.00(+13.89%)
Sep 17, 2020 0.0111 0.0118 0.0098 0.0108 612,269 -0.00(-1.82%)
Sep 16, 2020 0.0132 0.0150 0.0110 0.0110 164,150 -0.00(-1.79%)
Sep 15, 2020 0.0132 0.0143 0.0112 0.0112 240,523 -0.00(-13.85%)
Sep 14, 2020 0.0157 0.0165 0.0130 0.0130 358,096 -0.00(-13.33%)
Sep 11, 2020 0.0139 0.0224 0.0126 0.0150 3,563,600 +0.00(+5.63%)
Sep 10, 2020 0.0100 0.0142 0.0100 0.0142 20,000 +0.00(+0.00%)
Sep 04, 2020 0.0142 0.0142 0.0142 0 -0.00(-1.39%)
Sep 03, 2020 0.0144 0.0144 0.0144 0.0144 20,000 -0.00(-0.69%)
Sep 02, 2020 0.0092 0.0145 0.0092 0.0145 50,000 +0.00(+3.57%)
Sep 01, 2020 0.0112 0.0140 0.0112 0.0140 2,000 +0.00(+0.00%)
Aug 31, 2020 0.0145 0.0145 0.0115 0.0140 17,400 -0.00(-3.45%)
Aug 27, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Aug 25, 2020 0.0145 0.0145 0.0145 0 +0.00(+46.46%)
Aug 24, 2020 0.0100 0.0140 0.0085 0.0099 132,227 -0.00(-29.29%)
Aug 21, 2020 0.0094 0.0140 0.0094 0.0140 21,600 +0.00(+0.00%)
Aug 20, 2020 0.0100 0.0150 0.0095 0.0140 90,227 +0.00(+27.27%)
Aug 14, 2020 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Aug 13, 2020 0.0089 0.0135 0.0070 0.0135 185,250 +0.01(+92.86%)
Aug 12, 2020 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+0.00%)
Aug 11, 2020 0.0080 0.0090 0.0070 0.0070 170,200 +0.00(+0.00%)
Aug 10, 2020 0.0070 0.0081 0.0070 0.0070 200,000 +0.00(+16.67%)
Aug 07, 2020 0.0069 0.0070 0.0060 0.0060 300,000 +0.00(+0.00%)
Aug 06, 2020 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+33.33%)
Aug 04, 2020 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Aug 03, 2020 0.0031 0.0067 0.0031 0.0050 230,393 +0.00(+61.29%)
Jul 28, 2020 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jul 06, 2020 0.0035 0.0035 0.0035 0 +0.00(+75.00%)
Jun 09, 2020 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
May 20, 2020 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
May 11, 2020 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
May 06, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 04, 2020 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Apr 15, 2020 0.0022 0.0022 0.0022 0 -0.00(-37.14%)
Apr 14, 2020 0.0022 0.0035 0.0022 0.0035 10,000 +0.00(+52.17%)
Apr 06, 2020 0.0023 0.0023 0.0023 0 -0.00(-28.13%)
Apr 03, 2020 0.0033 0.0033 0.0032 0.0032 28,000 +0.00(+0.00%)
Apr 02, 2020 0.0032 0.0032 0.0032 0.0032 60,000 -0.00(-41.82%)
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.