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 (%)
Apr 29, 2011 1.540 1.570 1.540 1.561 10,726 +0.06(+4.08%)
Apr 28, 2011 1.470 1.550 1.470 1.500 5,700 +0.04(+2.74%)
Apr 27, 2011 1.500 1.500 1.460 1.460 1,115 -0.04(-2.67%)
Apr 26, 2011 1.520 1.520 1.478 1.500 3,100 -0.02(-1.32%)
Apr 25, 2011 1.470 1.520 1.460 1.520 16,525 +0.07(+4.83%)
Apr 21, 2011 1.420 1.450 1.420 1.450 6,440 +0.05(+3.57%)
Apr 20, 2011 1.380 1.400 1.380 1.400 3,248 -0.05(-3.45%)
Apr 15, 2011 1.450 1.450 1.450 1.450 0 +0.07(+4.83%)
Apr 14, 2011 1.400 1.460 1.383 1.383 20,850 -0.02(-1.20%)
Apr 13, 2011 1.413 1.413 1.381 1.400 9,235 +0.00(+0.00%)
Apr 12, 2011 1.400 1.400 1.400 1.400 3,183 +0.02(+1.45%)
Apr 11, 2011 1.400 1.442 1.380 1.380 1,000 -0.02(-1.43%)
Apr 07, 2011 1.400 1.400 1.400 1.400 0 -0.03(-1.95%)
Apr 06, 2011 1.386 1.450 1.386 1.428 8,150 +0.03(+1.99%)
Apr 05, 2011 1.390 1.400 1.390 1.400 17,500 -0.08(-5.41%)
Apr 04, 2011 1.480 1.480 1.480 1.480 1,000 -0.02(-1.33%)
Apr 01, 2011 1.493 1.500 1.490 1.500 6,260 +0.11(+7.91%)
Mar 31, 2011 1.390 1.502 1.380 1.390 26,735 +0.05(+3.88%)
Mar 30, 2011 1.338 1.338 1.338 1.338 400 -0.00(-0.14%)
Mar 29, 2011 1.237 1.340 1.230 1.340 1,790 +0.08(+6.35%)
Mar 25, 2011 1.260 1.260 1.260 1.260 0 +0.02(+1.61%)
Mar 22, 2011 1.240 1.240 1.240 1.240 0 +0.08(+6.90%)
Mar 21, 2011 1.169 1.169 1.140 1.160 1,800 -0.02(-1.64%)
Mar 18, 2011 1.136 1.179 1.130 1.179 4,600 +0.05(+4.36%)
Mar 17, 2011 1.140 1.140 1.080 1.130 8,000 +0.01(+0.89%)
Mar 16, 2011 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Mar 15, 2011 1.295 1.295 1.120 1.120 29,840 -0.07(-5.88%)
Mar 14, 2011 1.240 1.240 1.190 1.190 5,900 -0.04(-3.37%)
Mar 11, 2011 1.232 1.232 1.232 1.232 700 +0.03(+2.63%)
Mar 10, 2011 1.218 1.260 1.200 1.200 39,260 -0.08(-6.25%)
Mar 09, 2011 1.258 1.280 1.258 1.280 250 +0.03(+2.11%)
Mar 07, 2011 1.254 1.254 1.254 1.254 0 -0.09(-6.93%)
Mar 04, 2011 1.350 1.350 1.347 1.347 6,356 +0.03(+2.05%)
Mar 03, 2011 1.320 1.320 1.320 1.320 100 -0.02(-1.49%)
Mar 02, 2011 1.340 1.350 1.340 1.340 13,697 -0.04(-2.65%)
Mar 01, 2011 1.330 1.387 1.330 1.377 2,100 -0.01(-0.97%)
Feb 28, 2011 1.407 1.420 1.389 1.390 7,200 -0.01(-0.71%)
Feb 25, 2011 1.400 1.400 1.400 1.400 1,970 -0.01(-0.71%)
Feb 24, 2011 1.417 1.417 1.410 1.410 4,300 -0.03(-2.08%)
Feb 23, 2011 1.490 1.500 1.440 1.440 16,600 -0.06(-4.32%)
Feb 22, 2011 1.400 1.505 1.400 1.505 31,900 +0.13(+9.16%)
Feb 18, 2011 1.360 1.379 1.320 1.379 12,856 +0.02(+1.37%)
Feb 17, 2011 1.350 1.360 1.330 1.360 4,503 +0.03(+2.26%)
Feb 16, 2011 1.318 1.350 1.300 1.330 16,403 +0.02(+1.37%)
Feb 15, 2011 1.350 1.370 1.312 1.312 5,597 -0.02(-1.65%)
Feb 14, 2011 1.347 1.347 1.334 1.334 5,500 -0.08(-5.39%)
Feb 11, 2011 1.350 1.419 1.350 1.410 8,700 +0.05(+3.68%)
Feb 10, 2011 1.330 1.390 1.330 1.360 9,802 -0.05(-3.33%)
Feb 09, 2011 1.380 1.410 1.339 1.407 29,038 +0.01(+0.49%)
Feb 08, 2011 1.460 1.460 1.363 1.400 6,700 +0.00(+0.00%)
Feb 07, 2011 1.480 1.480 1.400 1.400 55,900 +0.01(+0.72%)
Feb 04, 2011 1.380 1.390 1.380 1.390 2,400 -0.09(-6.38%)
Feb 03, 2011 1.485 1.485 1.485 1.485 100 +0.03(+2.39%)
Feb 02, 2011 1.550 1.550 1.450 1.450 15,700 +0.00(+0.00%)
Feb 01, 2011 1.450 1.490 1.450 1.450 4,740 +0.06(+4.32%)
Jan 31, 2011 1.350 1.437 1.350 1.390 10,000 -0.04(-2.80%)
Jan 28, 2011 1.520 1.540 1.430 1.430 2,300 -0.02(-1.38%)
Jan 27, 2011 1.400 1.450 1.297 1.450 9,840 +0.05(+3.57%)
Jan 26, 2011 1.340 1.400 1.260 1.400 13,065 +0.06(+4.48%)
Jan 25, 2011 1.340 1.340 1.340 1.340 141 +0.02(+1.52%)
Jan 24, 2011 1.360 1.378 1.320 1.320 18,856 -0.08(-5.71%)
Jan 21, 2011 1.390 1.430 1.390 1.400 5,520 -0.06(-4.11%)
Jan 20, 2011 1.460 1.460 1.460 1.460 500 -0.06(-3.76%)
Jan 19, 2011 1.480 1.590 1.480 1.517 25,600 +0.01(+0.47%)
Jan 18, 2011 1.511 1.511 1.450 1.510 6,400 +0.00(+0.00%)
Jan 14, 2011 1.340 1.510 1.340 1.510 33,346 +0.17(+12.29%)
Jan 13, 2011 1.330 1.370 1.290 1.345 20,300 +0.05(+3.86%)
Jan 12, 2011 1.283 1.308 1.261 1.295 27,570 +0.07(+6.12%)
Jan 11, 2011 1.140 1.250 1.140 1.220 6,100 +0.03(+2.52%)
Jan 10, 2011 1.110 1.190 1.110 1.190 8,550 +0.09(+7.83%)
Jan 06, 2011 1.104 1.104 1.104 0 +0.01(+0.69%)
Jan 05, 2011 1.096 1.096 1.096 1.096 1,600 -0.01(-1.31%)
Jan 04, 2011 1.140 1.140 1.111 1.111 3,200 +0.06(+5.77%)
Jan 03, 2011 1.050 1.050 1.050 1.050 800 -0.04(-3.67%)
Dec 31, 2010 1.070 1.097 1.070 1.090 7,800 +0.02(+1.86%)
Dec 30, 2010 1.070 1.089 1.070 1.070 2,400 -0.02(-1.83%)
Dec 29, 2010 1.110 1.130 1.090 1.090 5,900 -0.01(-0.90%)
Dec 28, 2010 1.120 1.120 1.100 1.100 7,484 -0.02(-1.79%)
Dec 27, 2010 1.120 1.170 1.120 1.120 15,450 +0.00(+0.00%)
Dec 23, 2010 1.130 1.130 1.106 1.120 6,813 -0.01(-0.88%)
Dec 22, 2010 1.130 1.153 1.130 1.130 10,750 +0.05(+4.63%)
Dec 21, 2010 1.109 1.110 1.070 1.080 9,200 -0.04(-3.57%)
Dec 20, 2010 1.130 1.130 1.110 1.120 36,400 -0.01(-0.71%)
Dec 17, 2010 1.180 1.180 1.121 1.128 16,350 -0.05(-4.20%)
Dec 16, 2010 1.100 1.177 1.100 1.177 13,616 +0.09(+8.02%)
Dec 15, 2010 1.150 1.197 1.090 1.090 9,450 -0.06(-5.22%)
Dec 14, 2010 1.150 1.150 1.150 1.150 8,500 +0.03(+2.68%)
Dec 13, 2010 1.090 1.160 1.066 1.120 17,217 +0.03(+2.75%)
Dec 10, 2010 1.079 1.140 1.079 1.090 12,800 +0.00(+0.25%)
Dec 09, 2010 1.040 1.087 1.038 1.087 8,850 +0.04(+3.55%)
Dec 08, 2010 1.060 1.060 1.020 1.050 4,300 -0.01(-0.55%)
Dec 07, 2010 1.026 1.070 1.020 1.056 16,424 +0.01(+1.16%)
Dec 06, 2010 1.050 1.050 1.010 1.044 5,000 -0.02(-1.90%)
Dec 03, 2010 1.070 1.090 1.019 1.064 15,400 -0.04(-3.28%)
Dec 02, 2010 1.160 1.171 1.090 1.100 46,720 -0.05(-4.35%)
Dec 01, 2010 1.170 1.187 1.150 1.150 16,400 -0.02(-1.71%)
Nov 30, 2010 1.197 1.220 1.170 1.170 3,500 -0.07(-5.26%)
Nov 29, 2010 1.210 1.235 1.210 1.235 12,100 +0.01(+0.61%)
Nov 26, 2010 1.250 1.250 1.228 1.228 6,040 -0.02(-1.80%)
Nov 24, 2010 1.220 1.250 1.250 1.250 11,800 +0.03(+2.46%)
Nov 23, 2010 1.240 1.270 1.220 1.220 3,969 -0.02(-1.61%)
Nov 22, 2010 1.317 1.317 1.240 1.240 6,600 -0.07(-5.34%)
Nov 19, 2010 1.391 1.391 1.310 1.310 6,200 -0.09(-6.43%)
Nov 18, 2010 1.310 1.426 1.310 1.400 42,858 +0.07(+5.26%)
Nov 17, 2010 1.310 1.330 1.280 1.330 2,635 +0.02(+1.37%)
Nov 16, 2010 1.315 1.315 1.310 1.312 9,095 -0.01(-0.72%)
Nov 15, 2010 1.210 1.360 1.210 1.321 29,585 -0.02(-1.82%)
Nov 12, 2010 1.347 1.370 1.328 1.346 22,554 +0.00(+0.15%)
Nov 11, 2010 1.350 1.350 1.344 1.344 1,400 -0.01(-0.41%)
Nov 10, 2010 1.410 1.410 1.300 1.349 37,828 -0.03(-2.21%)
Nov 09, 2010 1.450 1.450 1.380 1.380 2,540 -0.04(-2.51%)
Nov 08, 2010 1.506 1.506 1.395 1.415 34,056 -0.09(-6.26%)
Nov 05, 2010 1.541 1.541 1.510 1.510 15,575 -0.01(-0.66%)
Nov 04, 2010 1.570 1.570 1.520 1.520 6,800 +0.02(+1.33%)
Nov 03, 2010 1.550 1.559 1.500 1.500 6,200 -0.11(-6.59%)
Nov 02, 2010 1.670 1.670 1.606 1.606 105,100 -0.03(-1.70%)
Nov 01, 2010 1.500 1.685 1.498 1.633 223,430 +0.17(+11.88%)
Oct 29, 2010 1.320 1.460 1.254 1.460 200,905 +0.15(+11.07%)
Oct 28, 2010 1.337 1.337 1.300 1.315 13,400 -0.02(-1.39%)
Oct 27, 2010 1.339 1.355 1.306 1.333 10,099 -0.09(-6.13%)
Oct 25, 2010 1.360 1.420 1.360 1.420 9,018 +0.00(+0.00%)
Oct 22, 2010 1.385 1.442 1.385 1.420 25,944 +0.04(+2.82%)
Oct 21, 2010 1.450 1.470 1.379 1.381 14,900 -0.13(-8.66%)
Oct 20, 2010 1.500 1.512 1.453 1.512 4,750 +0.01(+0.80%)
Oct 19, 2010 1.540 1.540 1.500 1.500 4,600 -0.07(-4.46%)
Oct 18, 2010 1.547 1.570 1.547 1.570 300 -0.09(-5.26%)
Oct 14, 2010 1.657 1.657 1.657 0 -0.04(-2.52%)
Oct 13, 2010 1.675 1.700 1.661 1.700 134,043 -0.01(-0.67%)
Oct 12, 2010 1.718 1.718 1.697 1.711 1,801 -0.08(-4.39%)
Oct 08, 2010 1.790 1.790 1.790 0 +0.06(+3.47%)
Oct 07, 2010 1.746 1.746 1.730 1.730 1,600 -0.01(-0.46%)
Oct 06, 2010 1.736 1.738 1.736 1.738 4,000 +0.01(+0.58%)
Oct 05, 2010 1.733 1.733 1.728 1.728 300 +0.05(+2.86%)
Oct 04, 2010 1.670 1.680 1.660 1.680 2,900 -0.07(-4.00%)
Oct 01, 2010 1.762 1.762 1.750 1.750 1,050 +0.02(+1.16%)
Sep 30, 2010 1.790 1.800 1.730 1.730 13,425 +0.00(+0.00%)
Sep 29, 2010 1.800 1.807 1.730 1.730 17,950 +0.04(+2.37%)
Sep 28, 2010 1.740 1.740 1.690 1.690 3,275 -0.06(-3.18%)
Sep 27, 2010 1.746 1.746 1.746 1.746 1,000 -0.01(-0.43%)
Sep 24, 2010 1.760 1.760 1.727 1.753 9,500 -0.01(-0.40%)
Sep 23, 2010 1.829 1.829 1.760 1.760 8,000 -0.04(-2.03%)
Sep 22, 2010 1.854 1.854 1.782 1.796 36,900 -0.10(-5.07%)
Sep 21, 2010 1.911 1.914 1.893 1.893 16,400 +0.04(+2.07%)
Sep 20, 2010 1.813 1.861 1.795 1.854 32,220 +0.13(+7.66%)
Sep 16, 2010 1.722 1.722 1.722 0 +0.05(+2.79%)
Sep 15, 2010 1.665 1.675 1.663 1.675 2,300 -0.02(-1.09%)
Sep 14, 2010 1.750 1.804 1.694 1.694 2,700 -0.06(-3.56%)
Sep 13, 2010 1.732 1.757 1.732 1.756 11,300 +0.03(+1.52%)
Sep 10, 2010 1.640 1.730 1.640 1.730 3,040 +0.13(+8.14%)
Sep 09, 2010 1.640 1.640 1.600 1.600 3,220 -0.03(-1.84%)
Sep 08, 2010 1.659 1.659 1.600 1.630 5,250 -0.02(-1.21%)
Sep 07, 2010 1.740 1.740 1.650 1.650 1,466 -0.02(-1.36%)
Sep 03, 2010 1.602 1.692 1.602 1.673 20,496 +0.17(+11.51%)
Sep 02, 2010 1.520 1.577 1.500 1.500 10,370 -0.01(-0.60%)
Sep 01, 2010 1.468 1.518 1.468 1.509 7,600 +0.07(+5.05%)
Aug 31, 2010 1.399 1.437 1.399 1.437 2,700 +0.00(+0.04%)
Aug 30, 2010 1.433 1.450 1.430 1.436 6,500 -0.02(-1.07%)
Aug 27, 2010 1.462 1.462 1.452 1.452 1,300 +0.03(+2.18%)
Aug 26, 2010 1.412 1.430 1.351 1.421 9,285 -0.03(-2.16%)
Aug 24, 2010 1.452 1.452 1.452 0 -0.11(-6.98%)
Aug 23, 2010 1.571 1.571 1.561 1.561 1,500 +0.09(+6.48%)
Aug 20, 2010 1.483 1.483 1.462 1.466 3,600 +0.01(+0.51%)
Aug 19, 2010 1.442 1.459 1.442 1.459 6,980 -0.02(-1.20%)
Aug 18, 2010 1.550 1.560 1.476 1.476 5,633 -0.08(-5.34%)
Aug 17, 2010 1.606 1.630 1.550 1.560 4,390 -0.04(-2.44%)
Aug 16, 2010 1.635 1.717 1.599 1.599 1,300 -0.01(-0.55%)
Aug 13, 2010 1.615 1.696 1.569 1.607 11,250 +0.04(+2.39%)
Aug 12, 2010 1.340 1.582 1.340 1.570 14,110 +0.27(+20.81%)
Aug 11, 2010 1.400 1.400 1.290 1.300 52,294 -0.14(-10.01%)
Aug 10, 2010 2.040 2.040 1.444 1.444 108,235 -0.84(-36.86%)
Aug 09, 2010 2.217 2.287 2.200 2.287 11,400 +0.04(+1.78%)
Aug 06, 2010 2.240 2.249 2.240 2.247 7,200 -0.02(-0.95%)
Aug 05, 2010 2.325 2.325 2.269 2.269 1,100 -0.06(-2.57%)
Aug 04, 2010 2.329 2.329 2.329 2.329 100 +0.07(+2.92%)
Aug 03, 2010 2.314 2.314 2.260 2.263 8,000 +0.09(+4.26%)
Aug 02, 2010 2.530 2.530 2.170 2.170 1,325 -0.15(-6.36%)
Jul 30, 2010 2.380 2.380 2.270 2.317 1,600 +0.05(+2.20%)
Jul 29, 2010 2.273 2.273 2.268 2.268 700 +0.02(+0.95%)
Jul 28, 2010 2.319 2.319 2.246 2.246 13,800 -0.04(-1.92%)
Jul 27, 2010 2.290 2.296 2.290 2.290 1,700 +0.03(+1.33%)
Jul 26, 2010 2.252 2.317 2.250 2.260 3,600 -0.02(-0.85%)
Jul 23, 2010 2.246 2.279 2.246 2.279 800 -0.05(-2.34%)
Jul 22, 2010 2.328 2.334 2.328 2.334 900 +0.03(+1.48%)
Jul 21, 2010 2.319 2.319 2.299 2.300 2,500 +0.01(+0.44%)
Jul 20, 2010 2.211 2.300 2.211 2.290 5,855 +0.09(+4.23%)
Jul 19, 2010 2.190 2.197 2.190 2.197 500 -0.05(-2.36%)
Jul 16, 2010 2.282 2.350 2.230 2.250 3,945 +0.05(+2.46%)
Jul 15, 2010 2.300 2.308 2.196 2.196 7,800 +0.02(+0.73%)
Jul 14, 2010 2.199 2.199 2.180 2.180 10,815 +0.04(+1.96%)
Jul 13, 2010 2.138 2.138 2.138 2.138 100 +0.08(+4.03%)
Jul 12, 2010 2.064 2.100 2.050 2.055 4,800 -0.03(-1.51%)
Jul 09, 2010 2.144 2.144 2.087 2.087 9,300 -0.03(-1.57%)
Jul 08, 2010 2.120 2.120 2.120 2.120 1,900 -0.01(-0.69%)
Jul 07, 2010 2.184 2.184 2.058 2.135 21,400 -0.01(-0.25%)
Jul 06, 2010 2.194 2.221 2.140 2.140 21,400 +0.09(+4.39%)
Jul 01, 2010 2.050 2.050 2.050 0 -0.22(-9.61%)
Jun 30, 2010 2.250 2.268 2.249 2.268 2,468 +0.05(+2.09%)
Jun 29, 2010 2.230 2.230 2.221 2.221 7,000 -0.03(-1.27%)
Jun 25, 2010 2.253 2.304 2.200 2.250 85,241 +0.01(+0.45%)
Jun 24, 2010 2.240 2.240 2.240 2.240 250 +0.04(+1.82%)
Jun 23, 2010 2.200 2.200 2.200 2.200 1,000 -0.05(-2.22%)
Jun 22, 2010 2.253 2.253 2.250 2.250 800 +0.01(+0.45%)
Jun 21, 2010 2.240 2.240 2.240 2.240 100 -0.05(-2.10%)
Jun 18, 2010 2.250 2.350 2.250 2.288 8,500 +0.07(+3.07%)
Jun 17, 2010 2.240 2.318 2.217 2.220 12,100 -0.06(-2.63%)
Jun 16, 2010 2.280 2.280 2.280 2.280 8,900 +0.03(+1.36%)
Jun 15, 2010 2.228 2.249 2.228 2.249 1,400 +0.06(+2.58%)
Jun 11, 2010 2.193 2.193 2.193 0 +0.02(+1.04%)
Jun 10, 2010 2.139 2.241 2.139 2.171 11,620 -0.02(-1.07%)
Jun 09, 2010 2.203 2.211 2.194 2.194 1,700 +0.05(+2.26%)
Jun 08, 2010 2.312 2.312 2.144 2.146 5,500 -0.20(-8.70%)
Jun 07, 2010 2.305 2.355 2.305 2.350 5,770 -0.09(-3.74%)
Jun 03, 2010 2.441 2.441 2.441 0 -0.07(-2.62%)
Jun 01, 2010 2.507 2.507 2.507 0 -0.01(-0.52%)
May 28, 2010 2.500 2.583 2.500 2.520 3,212 +0.01(+0.23%)
May 27, 2010 2.500 2.514 2.500 2.514 6,790 +0.14(+5.88%)
May 26, 2010 2.318 2.393 2.300 2.375 20,000 -0.03(-1.05%)
May 24, 2010 2.400 2.400 2.400 0 +0.01(+0.42%)
May 21, 2010 2.230 2.390 2.105 2.390 13,300 +0.04(+1.70%)
May 20, 2010 2.364 2.364 2.350 2.350 16,600 -0.17(-6.71%)
May 19, 2010 2.656 2.656 2.510 2.519 11,820 -0.20(-7.39%)
May 18, 2010 2.720 2.720 2.720 2.720 600 +0.03(+1.00%)
May 17, 2010 2.690 2.796 2.690 2.693 3,587 -0.08(-2.78%)
May 14, 2010 2.740 2.779 2.740 2.770 2,024 +0.02(+0.76%)
May 13, 2010 2.700 2.760 2.700 2.749 2,112 -0.01(-0.24%)
May 12, 2010 2.730 2.756 2.655 2.756 14,800 +0.01(+0.50%)
May 11, 2010 2.742 2.742 2.742 2.742 5,800 -0.02(-0.54%)
May 10, 2010 2.757 2.757 2.757 2.757 11,200 -0.04(-1.37%)
May 07, 2010 2.794 2.795 2.794 2.795 18,200 -0.01(-0.28%)
May 06, 2010 2.819 2.845 2.803 2.803 19,100 -0.03(-0.95%)
May 05, 2010 2.830 2.830 2.830 2.830 500 +0.04(+1.36%)
May 04, 2010 2.792 2.792 2.792 2.792 1,000 -0.10(-3.39%)
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.