Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arctic Glacier TR UT (OP: AGUNF )

N/A 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 (%)
Nov 30, 2016 0.0242 0.0242 0.0242 0 -0.00(-3.20%)
Nov 29, 2016 0.0260 0.0260 0.0220 0.0250 83,112 +0.00(+11.11%)
Nov 28, 2016 0.0270 0.0270 0.0225 0.0225 30,250 +0.00(+12.50%)
Nov 17, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Nov 14, 2016 0.0252 0.0252 0.0230 0.0230 100,000 -0.00(-4.17%)
Nov 08, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 07, 2016 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-3.85%)
Nov 04, 2016 0.0260 0.0260 0.0260 0.0260 50,000 +0.00(+4.00%)
Nov 03, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 02, 2016 0.0241 0.0250 0.0241 0.0250 175,000 +0.00(+8.70%)
Nov 01, 2016 0.0230 0.0230 0.0230 0.0230 221 -0.00(-8.00%)
Oct 28, 2016 0.0250 0.0250 0.0250 0 +0.00(+5.04%)
Oct 27, 2016 0.0238 0.0238 0.0238 0.0238 10,000 -0.00(-0.83%)
Oct 26, 2016 0.0240 0.0240 0.0240 0.0240 33,500 +0.00(+0.00%)
Oct 25, 2016 0.0220 0.0240 0.0220 0.0240 2,171 +0.00(+9.09%)
Oct 24, 2016 0.0253 0.0253 0.0220 0.0220 52,300 -0.00(-8.33%)
Oct 21, 2016 0.0240 0.0240 0.0240 0.0240 561 -0.00(-4.00%)
Oct 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Oct 17, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 12, 2016 0.0240 0.0240 0.0240 0 -0.00(-5.88%)
Oct 11, 2016 0.0255 0.0255 0.0255 0.0255 37,050 -0.00(-3.59%)
Oct 10, 2016 0.0265 0.0265 0.0265 0.0265 200 +0.00(+2.52%)
Oct 06, 2016 0.0258 0.0258 0.0258 0 -0.00(-0.77%)
Oct 03, 2016 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Sep 30, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2016 0.0250 0.0250 0.0250 0.0250 2,080 +0.00(+0.00%)
Sep 28, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0.0250 1,100 -0.00(-8.59%)
Sep 15, 2016 0.0273 0.0273 0.0273 0 +0.00(+9.40%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0 -0.00(-5.66%)
Sep 02, 2016 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Aug 31, 2016 0.0265 0.0265 0.0265 0 +0.00(+5.16%)
Aug 30, 2016 0.0255 0.0255 0.0252 0.0252 2,000 +0.00(+5.00%)
Aug 25, 2016 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Aug 24, 2016 0.0240 0.0270 0.0240 0.0270 262,100 +0.00(+12.50%)
Aug 23, 2016 0.0270 0.0270 0.0240 0.0240 1,280 -0.00(-7.87%)
Aug 18, 2016 0.0261 0.0261 0.0261 0 +0.00(+8.54%)
Aug 17, 2016 0.0250 0.0250 0.0240 0.0240 41,000 -0.00(-7.69%)
Aug 15, 2016 0.0260 0.0260 0.0260 0 -0.00(-5.45%)
Aug 12, 2016 0.0275 0.0275 0.0275 0.0275 113,000 +0.00(+1.85%)
Aug 10, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Aug 09, 2016 0.0270 0.0270 0.0270 0.0270 400 +0.00(+0.00%)
Aug 08, 2016 0.0270 0.0270 0.0270 0.0270 9,050 +0.00(+0.00%)
Aug 05, 2016 0.0270 0.0270 0.0270 0.0270 1,800 +0.00(+0.00%)
Aug 04, 2016 0.0275 0.0275 0.0270 0.0270 20,000 -0.00(-1.82%)
Aug 03, 2016 0.0275 0.0275 0.0275 0.0275 800 +0.00(+2.61%)
Jul 29, 2016 0.0268 0.0268 0.0268 0 -0.00(-1.47%)
Jul 27, 2016 0.0272 0.0272 0.0272 0 +0.00(+0.74%)
Jul 26, 2016 0.0270 0.0270 0.0270 0.0270 279,708 -0.00(-1.82%)
Jul 25, 2016 0.0275 0.0275 0.0275 0.0275 25,000 -0.00(-3.17%)
Jul 21, 2016 0.0284 0.0284 0.0284 0 +0.00(+1.43%)
Jul 20, 2016 0.0280 0.0280 0.0280 0.0280 11,000 +0.00(+1.63%)
Jul 19, 2016 0.0276 0.0276 0.0276 0.0276 250 +0.00(+5.96%)
Jul 15, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 14, 2016 0.0260 0.0260 0.0260 0.0260 100 +0.00(+4.00%)
Jul 13, 2016 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-3.85%)
Jul 12, 2016 0.0250 0.0260 0.0250 0.0260 5,000 +0.00(+4.00%)
Jul 11, 2016 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jul 08, 2016 0.0250 0.0250 0.0250 0.0250 16,500 -0.00(-7.41%)
Jun 28, 2016 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Jun 24, 2016 0.0260 0.0260 0.0260 0 -0.00(-2.99%)
Jun 22, 2016 0.0268 0.0268 0.0268 0 +0.00(+3.08%)
Jun 20, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 15, 2016 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Jun 07, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.94%)
May 27, 2016 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
May 25, 2016 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
May 23, 2016 0.0270 0.0270 0.0270 250 -0.00(-3.57%)
May 20, 2016 0.0280 0.0280 0.0280 0.0280 8,000 +0.00(+0.00%)
May 18, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.23%)
May 16, 2016 0.0274 0.0274 0.0274 0 +0.00(+0.70%)
May 11, 2016 0.0272 0.0272 0.0272 0 -0.00(-12.26%)
May 10, 2016 0.0300 0.0310 0.0300 0.0310 20,696 +0.00(+14.39%)
May 06, 2016 0.0271 0.0271 0.0271 0 +0.00(+4.23%)
May 05, 2016 0.0260 0.0260 0.0260 0.0260 6,250 -0.00(-7.14%)
May 02, 2016 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Apr 28, 2016 0.0310 0.0310 0.0310 0 +0.00(+10.71%)
Apr 25, 2016 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Apr 22, 2016 0.0260 0.0260 0.0260 0.0260 9,000 +0.00(+0.00%)
Apr 21, 2016 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-8.77%)
Apr 05, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Apr 01, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Mar 30, 2016 0.0285 0.0285 0.0285 0 +0.00(+0.71%)
Mar 24, 2016 0.0283 0.0283 0.0283 0 -0.00(-5.67%)
Mar 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 18, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+2.74%)
Mar 16, 2016 0.0292 0.0292 0.0292 0 +0.00(+3.40%)
Mar 15, 2016 0.0288 0.0288 0.0280 0.0282 60,050 -0.00(-1.94%)
Mar 14, 2016 0.0288 0.0288 0.0288 0.0288 353,000 +0.00(+0.35%)
Mar 11, 2016 0.0294 0.0294 0.0287 0.0287 2,000 +0.00(+0.35%)
Mar 10, 2016 0.0284 0.0290 0.0284 0.0286 179,400 -0.00(-2.39%)
Mar 09, 2016 0.0293 0.0293 0.0293 0.0293 10,000 +0.00(+0.69%)
Mar 07, 2016 0.0291 0.0291 0.0291 35 -0.00(-9.06%)
Mar 03, 2016 0.0320 0.0320 0.0320 0 +0.00(+13.48%)
Mar 02, 2016 0.0282 0.0282 0.0282 0.0282 1,300 -0.00(-3.42%)
Feb 29, 2016 0.0292 0.0292 0.0292 0 -0.00(-5.81%)
Feb 25, 2016 0.0310 0.0310 0.0310 0 -0.00(-9.09%)
Feb 24, 2016 0.0338 0.0341 0.0338 0.0341 20,000 +0.00(+6.23%)
Feb 23, 2016 0.0325 0.0325 0.0320 0.0321 210,000 +0.00(+0.31%)
Feb 22, 2016 0.0325 0.0325 0.0310 0.0320 7,300,000 -0.00(-1.54%)
Feb 17, 2016 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
Feb 12, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 11, 2016 0.0330 0.0330 0.0330 0.0330 38,000 -0.00(-1.49%)
Feb 10, 2016 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-1.47%)
Feb 08, 2016 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Feb 05, 2016 0.0320 0.0320 0.0320 0.0320 150,000 +0.00(+0.00%)
Feb 04, 2016 0.0320 0.0320 0.0320 0.0320 50,000 +0.00(+0.00%)
Feb 03, 2016 0.0320 0.0320 0.0320 0.0320 50,000 +0.00(+0.00%)
Jan 29, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jan 28, 2016 0.0320 0.0320 0.0320 0.0320 500 +0.00(+0.00%)
Jan 25, 2016 0.0320 0.0320 0.0320 0 -0.00(-8.31%)
Jan 19, 2016 0.0349 0.0349 0.0349 0 +0.00(+16.33%)
Jan 14, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jan 12, 2016 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Jan 11, 2016 0.0330 0.0330 0.0330 0.0330 66,000 +0.00(+3.13%)
Jan 07, 2016 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Jan 06, 2016 0.0330 0.0330 0.0330 0.0330 100,500 +0.00(+0.00%)
Jan 05, 2016 0.0330 0.0330 0.0330 0.0330 17,000 +0.01(+50.68%)
Jan 04, 2016 0.0320 0.0320 0.0219 0.0219 10,624 -0.01(-40.00%)
Dec 31, 2015 0.0365 0.0365 0.0365 0 +0.00(+7.35%)
Dec 30, 2015 0.0320 0.0342 0.0320 0.0340 10,100 +0.00(+0.00%)
Dec 29, 2015 0.0340 0.0340 0.0340 0.0340 100,000 +0.00(+0.00%)
Dec 28, 2015 0.0350 0.0350 0.0340 0.0340 100,850 +0.00(+6.25%)
Dec 23, 2015 0.0320 0.0320 0.0320 0 -0.00(-6.57%)
Dec 22, 2015 0.0310 0.0360 0.0310 0.0343 301,149 +0.00(+10.48%)
Dec 21, 2015 0.0310 0.0310 0.0310 0.0310 7,615 -0.00(-8.28%)
Dec 17, 2015 0.0338 0.0338 0.0338 0 -0.00(-8.65%)
Dec 16, 2015 0.0370 0.0370 0.0370 0.0370 901 +0.00(+5.71%)
Dec 15, 2015 0.0350 0.0356 0.0350 0.0350 50,313 +0.00(+0.00%)
Dec 14, 2015 0.0350 0.0350 0.0350 0.0350 624 +0.00(+0.00%)
Dec 11, 2015 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Dec 09, 2015 0.0380 0.0380 0.0380 0.0380 5,000 +0.00(+8.57%)
Dec 08, 2015 0.0387 0.0390 0.0350 0.0350 760,100 -0.00(-2.78%)
Dec 07, 2015 0.0390 0.0390 0.0360 0.0360 400 -0.00(-0.83%)
Dec 04, 2015 0.0301 0.0363 0.0301 0.0363 500 -0.00(-3.20%)
Dec 02, 2015 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
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.