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 (%)
Jun 30, 2008 9.661 9.885 9.661 9.661 14,100 -0.04(-0.37%)
Jun 27, 2008 9.696 9.854 9.653 9.696 10,105 +0.08(+0.86%)
Jun 26, 2008 9.613 10.06 9.613 9.613 12,100 -0.57(-5.63%)
Jun 25, 2008 10.19 10.19 10.04 10.19 2,300 +0.12(+1.23%)
Jun 24, 2008 10.06 10.14 10.03 10.06 2,200 -0.10(-0.96%)
Jun 23, 2008 9.951 10.16 9.877 10.16 12,500 +0.21(+2.10%)
Jun 20, 2008 9.951 10.01 9.854 9.951 7,000 +0.03(+0.29%)
Jun 19, 2008 9.922 10.09 9.878 9.922 11,500 +0.11(+1.12%)
Jun 18, 2008 9.812 9.868 9.679 9.812 5,300 -0.04(-0.41%)
Jun 17, 2008 9.853 9.980 9.627 9.853 8,305 +0.16(+1.67%)
Jun 16, 2008 9.691 9.750 9.605 9.691 10,520 +0.09(+0.96%)
Jun 13, 2008 9.600 9.619 9.420 9.600 12,800 +0.12(+1.31%)
Jun 12, 2008 9.476 9.650 9.341 9.476 11,815 +0.14(+1.51%)
Jun 11, 2008 9.335 9.402 9.317 9.335 7,730 +0.06(+0.61%)
Jun 10, 2008 9.278 9.293 9.133 9.278 12,400 +0.06(+0.66%)
Jun 09, 2008 9.217 9.550 8.902 9.217 36,700 -0.17(-1.84%)
Jun 06, 2008 9.390 9.608 9.390 9.390 14,725 -0.09(-0.96%)
Jun 05, 2008 9.481 9.560 9.258 9.481 5,200 +0.03(+0.32%)
Jun 04, 2008 9.450 9.721 9.389 9.450 10,100 +0.00(+0.01%)
Jun 03, 2008 9.450 9.550 9.300 9.450 30,000 +0.21(+2.24%)
Jun 02, 2008 9.243 9.276 9.132 9.243 6,400 -0.00(-0.00%)
May 30, 2008 9.219 9.290 9.150 9.244 7,320 +0.03(+0.27%)
May 29, 2008 9.219 9.219 8.975 9.219 14,885 +0.15(+1.66%)
May 28, 2008 9.068 9.097 8.926 9.068 9,400 +0.12(+1.38%)
May 27, 2008 9.108 9.100 8.875 8.944 14,950 -0.16(-1.80%)
May 26, 2008 9.108 9.200 9.108 9.108 5,775 +0.00(+0.00%)
May 23, 2008 9.108 9.200 9.108 9.108 5,775 +0.00(+0.04%)
May 22, 2008 9.105 9.177 9.037 9.105 7,500 +0.02(+0.23%)
May 21, 2008 9.084 9.250 8.941 9.084 20,550 +0.11(+1.26%)
May 20, 2008 8.971 9.123 8.600 8.971 55,855 +0.32(+3.70%)
May 19, 2008 8.651 8.651 8.651 8.651 0 +0.00(+0.00%)
May 16, 2008 8.651 8.748 8.545 8.651 16,629 +0.06(+0.71%)
May 15, 2008 8.590 8.750 8.520 8.590 26,800 +0.07(+0.77%)
May 14, 2008 8.524 8.578 8.290 8.524 71,819 +0.12(+1.44%)
May 13, 2008 8.404 8.423 8.135 8.404 25,522 -0.02(-0.26%)
May 12, 2008 8.425 8.431 8.220 8.425 31,575 -0.07(-0.79%)
May 09, 2008 8.239 8.492 8.232 8.492 32,033 +0.25(+3.07%)
May 08, 2008 8.239 8.265 8.079 8.239 12,900 +0.09(+1.10%)
May 07, 2008 8.150 8.247 8.116 8.150 30,695 -0.12(-1.40%)
May 06, 2008 8.265 8.330 8.110 8.265 38,806 +0.06(+0.72%)
May 05, 2008 8.207 8.207 7.952 8.207 62,800 +0.16(+1.95%)
May 02, 2008 8.126 8.154 7.968 8.050 35,310 -0.08(-0.94%)
May 01, 2008 8.126 8.169 7.834 8.126 44,506 +0.12(+1.54%)
Apr 30, 2008 8.003 8.101 7.915 8.003 54,680 -0.07(-0.83%)
Apr 29, 2008 8.070 8.187 7.616 8.070 113,715 +0.28(+3.59%)
Apr 28, 2008 7.790 8.022 7.684 7.790 144,345 -0.23(-2.90%)
Apr 25, 2008 8.050 8.105 7.960 8.023 98,821 -0.03(-0.34%)
Apr 24, 2008 8.050 8.165 7.976 8.050 114,095 -0.09(-1.08%)
Apr 23, 2008 8.138 8.302 8.130 8.138 153,029 -0.18(-2.20%)
Apr 22, 2008 8.321 8.427 8.136 8.321 202,110 -0.05(-0.64%)
Apr 21, 2008 8.374 8.647 8.230 8.374 158,090 -0.43(-4.84%)
Apr 18, 2008 8.800 8.956 8.669 8.800 23,700 +0.20(+2.29%)
Apr 17, 2008 8.603 8.790 8.425 8.603 27,810 +0.03(+0.40%)
Apr 16, 2008 8.569 8.688 8.267 8.569 20,160 +0.07(+0.76%)
Apr 15, 2008 8.504 8.540 8.000 8.504 28,566 +0.41(+5.07%)
Apr 14, 2008 8.044 8.299 7.967 8.094 13,429 +0.05(+0.62%)
Apr 11, 2008 8.031 8.126 7.962 8.044 8,000 +0.01(+0.17%)
Apr 10, 2008 8.031 8.033 7.858 8.031 65,248 +0.03(+0.38%)
Apr 09, 2008 8.000 8.161 7.914 8.000 88,700 -0.13(-1.56%)
Apr 08, 2008 8.080 8.188 7.992 8.127 82,129 +0.05(+0.58%)
Apr 07, 2008 8.080 8.389 8.010 8.080 216,750 +0.07(+0.90%)
Apr 04, 2008 8.008 8.927 7.525 8.008 242,510 -0.82(-9.31%)
Apr 03, 2008 8.830 8.906 8.691 8.830 39,350 +0.00(+0.00%)
Apr 02, 2008 8.608 8.881 8.560 8.830 33,425 +0.22(+2.57%)
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.