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 (%)
Feb 26, 2010 2.787 2.858 2.787 2.824 11,100 +0.05(+1.64%)
Feb 25, 2010 2.780 2.780 2.779 2.779 5,100 +0.00(+0.13%)
Feb 24, 2010 2.889 2.901 2.770 2.775 23,200 -0.25(-8.15%)
Feb 23, 2010 3.070 3.079 2.950 3.021 12,200 -0.18(-5.70%)
Feb 22, 2010 3.262 3.262 3.178 3.204 6,500 -0.14(-4.17%)
Feb 19, 2010 3.300 3.350 3.300 3.343 4,600 +0.01(+0.24%)
Feb 18, 2010 3.334 3.449 3.313 3.335 6,300 -0.16(-4.51%)
Feb 17, 2010 3.538 3.538 3.440 3.493 4,000 -0.06(-1.59%)
Feb 16, 2010 3.620 3.659 3.531 3.549 26,500 -0.10(-2.77%)
Feb 12, 2010 3.650 3.650 3.650 0 +0.29(+8.74%)
Feb 11, 2010 3.356 3.357 3.346 3.357 400 +0.10(+3.13%)
Feb 10, 2010 3.264 3.264 3.227 3.255 600 -0.04(-1.15%)
Feb 09, 2010 3.280 3.311 3.280 3.292 1,900 +0.00(+0.14%)
Feb 08, 2010 3.296 3.332 3.262 3.288 95,200 +0.08(+2.59%)
Feb 05, 2010 3.345 3.345 3.205 3.205 6,400 -0.14(-4.23%)
Feb 04, 2010 3.355 3.358 3.339 3.347 7,300 -0.03(-0.96%)
Feb 03, 2010 3.379 3.379 3.379 3.379 500 +0.04(+1.08%)
Feb 02, 2010 3.341 3.343 3.304 3.343 3,400 -0.00(-0.02%)
Feb 01, 2010 3.360 3.360 3.340 3.344 2,800 +0.13(+4.19%)
Jan 29, 2010 3.202 3.209 3.202 3.209 159,400 -0.03(-0.86%)
Jan 28, 2010 3.184 3.237 3.184 3.237 700 +0.08(+2.51%)
Jan 27, 2010 3.252 3.252 3.158 3.158 1,800 -0.05(-1.56%)
Jan 26, 2010 3.117 3.208 3.099 3.208 1,300 +0.02(+0.66%)
Jan 25, 2010 3.216 3.225 3.183 3.187 4,300 -0.08(-2.55%)
Jan 22, 2010 3.277 3.277 3.198 3.270 2,000 -0.04(-1.30%)
Jan 21, 2010 3.416 3.500 3.313 3.313 6,300 -0.06(-1.89%)
Jan 20, 2010 3.300 3.379 3.300 3.377 5,100 -0.11(-3.02%)
Jan 19, 2010 3.457 3.482 3.455 3.482 4,700 +0.23(+6.94%)
Jan 15, 2010 3.256 3.256 3.256 0 -0.04(-1.12%)
Jan 14, 2010 3.255 3.293 3.255 3.293 1,500 +0.03(+1.06%)
Jan 13, 2010 3.294 3.329 3.259 3.259 14,600 -0.15(-4.33%)
Jan 12, 2010 3.370 3.406 3.353 3.406 1,500 +0.02(+0.61%)
Jan 11, 2010 3.413 3.438 3.385 3.385 2,100 -0.12(-3.32%)
Jan 08, 2010 3.530 3.530 3.502 3.502 1,500 -0.03(-0.95%)
Jan 07, 2010 3.515 3.535 3.424 3.535 5,800 -0.07(-2.05%)
Jan 06, 2010 3.508 3.610 3.404 3.610 19,500 +0.06(+1.63%)
Jan 05, 2010 3.215 3.621 3.215 3.551 23,780 +0.38(+12.11%)
Jan 04, 2010 3.146 3.168 3.005 3.168 9,300 +0.02(+0.57%)
Dec 31, 2009 3.150 3.150 3.150 0 +0.16(+5.21%)
Dec 30, 2009 2.932 2.994 2.932 2.994 3,300 -0.01(-0.37%)
Dec 29, 2009 2.879 3.103 2.874 3.005 22,402 +0.16(+5.52%)
Dec 24, 2009 2.848 2.848 2.848 2.848 0 -0.00(-0.16%)
Dec 23, 2009 2.756 2.852 2.729 2.852 7,000 +0.15(+5.64%)
Dec 22, 2009 2.761 2.788 2.684 2.700 28,300 +0.03(+1.09%)
Dec 21, 2009 2.692 2.692 2.624 2.671 3,000 +0.03(+1.02%)
Dec 18, 2009 2.657 2.657 2.626 2.644 1,666 -0.02(-0.65%)
Dec 17, 2009 2.730 2.730 2.644 2.661 6,385 -0.11(-3.92%)
Dec 16, 2009 2.727 2.770 2.727 2.770 1,600 +0.16(+6.13%)
Dec 15, 2009 2.650 2.686 2.600 2.610 9,700 -0.02(-0.92%)
Dec 14, 2009 2.744 2.772 2.634 2.634 24,135 -0.07(-2.69%)
Dec 11, 2009 2.790 2.790 2.677 2.707 10,500 -0.12(-4.23%)
Dec 10, 2009 2.781 2.827 2.771 2.827 7,200 -0.03(-1.10%)
Dec 09, 2009 2.858 2.858 2.775 2.858 5,900 +0.09(+3.37%)
Dec 08, 2009 2.826 2.877 2.185 2.765 11,900 -0.15(-5.12%)
Dec 07, 2009 2.837 2.920 2.837 2.914 20,261 +0.01(+0.42%)
Dec 04, 2009 2.874 2.971 2.873 2.902 3,400 +0.00(+0.00%)
Dec 03, 2009 2.988 2.997 2.893 2.902 3,800 -0.06(-1.97%)
Dec 02, 2009 3.037 3.037 2.960 2.960 900 -0.16(-4.98%)
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.