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, 2021 0.0080 0.0080 0.0080 0 +0.00(+3.90%)
Apr 28, 2021 0.0077 0.0077 0.0077 0.0077 1,000 -0.00(-2.53%)
Apr 27, 2021 0.0080 0.0080 0.0075 0.0079 54,000 -0.00(-2.47%)
Apr 23, 2021 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Apr 22, 2021 0.0071 0.0084 0.0071 0.0080 2,742,065 -0.00(-11.11%)
Apr 21, 2021 0.0089 0.0090 0.0083 0.0090 20,605 +0.00(+9.76%)
Apr 20, 2021 0.0088 0.0088 0.0079 0.0082 151,064 +0.00(+3.80%)
Apr 19, 2021 0.0087 0.0090 0.0072 0.0079 1,231,296 -0.00(-2.47%)
Apr 16, 2021 0.0093 0.0099 0.0071 0.0081 584,200 -0.00(-4.71%)
Apr 15, 2021 0.0080 0.0089 0.0069 0.0085 4,662,565 -0.00(-4.49%)
Apr 14, 2021 0.0081 0.0095 0.0081 0.0089 555,190 -0.00(-8.25%)
Apr 12, 2021 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Apr 09, 2021 0.0099 0.0100 0.0080 0.0099 187,000 +0.00(+8.79%)
Apr 08, 2021 0.0080 0.0094 0.0070 0.0091 20,006 -0.00(-4.21%)
Apr 07, 2021 0.0108 0.0108 0.0069 0.0095 10,796 +0.00(+17.28%)
Apr 06, 2021 0.0081 0.0081 0.0081 0.0081 400,000 -0.00(-18.18%)
Apr 05, 2021 0.0099 0.0099 0.0099 0.0099 30,792 +0.00(+2.06%)
Apr 01, 2021 0.0079 0.0097 0.0079 0.0097 34,100 +0.00(+22.78%)
Mar 31, 2021 0.0105 0.0105 0.0079 0.0079 310,092 -0.00(-24.76%)
Mar 30, 2021 0.0100 0.0110 0.0082 0.0105 524,358 +0.00(+14.13%)
Mar 29, 2021 0.0109 0.0109 0.0079 0.0092 86,538 -0.00(-16.36%)
Mar 26, 2021 0.0101 0.0110 0.0093 0.0110 52,300 +0.00(+20.88%)
Mar 25, 2021 0.0100 0.0100 0.0091 0.0091 250,125 -0.00(-9.00%)
Mar 24, 2021 0.0160 0.0160 0.0100 0.0100 302,100 -0.00(-26.47%)
Mar 23, 2021 0.0122 0.0160 0.0122 0.0136 218,750 +0.00(+10.57%)
Mar 22, 2021 0.0123 0.0123 0.0123 0.0123 50,100 +0.00(+19.42%)
Mar 19, 2021 0.0110 0.0123 0.0085 0.0103 331,300 -0.00(-16.94%)
Mar 18, 2021 0.0124 0.0124 0.0124 0.0124 208,310 +0.00(+21.57%)
Mar 17, 2021 0.0102 0.0120 0.0102 0.0102 144,509 -0.00(-8.11%)
Mar 16, 2021 0.0102 0.0111 0.0102 0.0111 104,466 +0.00(+8.82%)
Mar 15, 2021 0.0102 0.0102 0.0102 0.0102 10,124 +0.00(+0.00%)
Mar 12, 2021 0.0102 0.0102 0.0102 0.0102 10,000 -0.00(-8.11%)
Mar 11, 2021 0.0111 0.0111 0.0111 0.0111 6,000 +0.00(+0.91%)
Mar 10, 2021 0.0110 0.0110 0.0110 0.0110 419 -0.00(-8.33%)
Mar 08, 2021 0.0120 0.0120 0.0120 0 +0.00(+18.81%)
Mar 05, 2021 0.0101 0.0119 0.0101 0.0101 13,200 -0.00(-15.13%)
Mar 04, 2021 0.0119 0.0119 0.0103 0.0119 1,460 +0.00(+14.42%)
Mar 03, 2021 0.0104 0.0104 0.0085 0.0104 4,301 -0.00(-14.75%)
Mar 02, 2021 0.0122 0.0122 0.0103 0.0122 185,381 +0.00(+5.17%)
Feb 26, 2021 0.0116 0.0116 0.0116 0 -0.00(-4.92%)
Feb 23, 2021 0.0122 0.0122 0.0122 0 +0.00(+1.67%)
Feb 22, 2021 0.0115 0.0120 0.0111 0.0120 47,675 +0.00(+9.09%)
Feb 19, 2021 0.0083 0.0120 0.0083 0.0110 125,700 +0.00(+2.80%)
Feb 18, 2021 0.0119 0.0119 0.0095 0.0107 23,000 -0.00(-2.73%)
Feb 17, 2021 0.0110 0.0120 0.0095 0.0110 142,996 -0.00(-7.56%)
Feb 16, 2021 0.0119 0.0120 0.0110 0.0119 146,115 +0.00(+0.00%)
Feb 12, 2021 0.0110 0.0119 0.0106 0.0119 238,500 +0.00(+19.00%)
Feb 11, 2021 0.0095 0.0100 0.0095 0.0100 6,682,673 +0.00(+8.70%)
Feb 10, 2021 0.0092 0.0096 0.0092 0.0092 42,815 -0.00(-1.08%)
Feb 09, 2021 0.0088 0.0093 0.0088 0.0093 17,852 +0.00(+5.68%)
Feb 08, 2021 0.0095 0.0095 0.0088 0.0088 14,319 -0.00(-11.11%)
Feb 05, 2021 0.0084 0.0099 0.0081 0.0099 130,000 +0.00(+22.22%)
Feb 03, 2021 0.0081 0.0081 0.0081 0 +0.00(+2.53%)
Feb 02, 2021 0.0070 0.0079 0.0070 0.0079 4,600 +0.00(+3.95%)
Feb 01, 2021 0.0088 0.0088 0.0076 0.0076 147,346 -0.00(-13.64%)
Jan 29, 2021 0.0088 0.0088 0.0065 0.0088 3,362,600 +0.00(+0.00%)
Jan 28, 2021 0.0089 0.0089 0.0065 0.0088 430,572 +0.00(+6.02%)
Jan 27, 2021 0.0083 0.0083 0.0083 0.0083 3,500 +0.00(+27.69%)
Jan 26, 2021 0.0081 0.0094 0.0065 0.0065 2,343,763 -0.00(-26.97%)
Jan 25, 2021 0.0089 0.0099 0.0062 0.0089 333,920 +0.00(+15.58%)
Jan 22, 2021 0.0065 0.0094 0.0065 0.0077 4,818,800 +0.00(+8.45%)
Jan 21, 2021 0.0074 0.0085 0.0064 0.0071 210,331 -0.00(-7.79%)
Jan 20, 2021 0.0078 0.0088 0.0064 0.0077 530,757 +0.00(+148.39%)
Jan 19, 2021 0.0031 0.0031 0.0031 0.0031 100 -0.00(-60.26%)
Jan 15, 2021 0.0085 0.0085 0.0063 0.0078 187,700 -0.00(-3.70%)
Jan 14, 2021 0.0077 0.0089 0.0050 0.0081 2,428,565 +0.00(+65.31%)
Jan 13, 2021 0.0055 0.0055 0.0049 0.0049 22,046 -0.00(-37.18%)
Jan 12, 2021 0.0078 0.0078 0.0078 0.0078 51,040 +0.00(+85.71%)
Jan 11, 2021 0.0072 0.0076 0.0042 0.0042 210,675 +0.00(+5.00%)
Jan 07, 2021 0.0040 0.0040 0.0040 0 -0.00(-54.55%)
Jan 06, 2021 0.0088 0.0088 0.0088 0.0088 9,169 -0.00(-1.12%)
Jan 05, 2021 0.0059 0.0089 0.0059 0.0089 69,556 +0.00(+50.85%)
Jan 04, 2021 0.0090 0.0090 0.0059 0.0059 696,615 -0.00(-33.71%)
Dec 31, 2020 0.0089 0.0089 0.0089 11,000 +0.00(+14.10%)
Dec 30, 2020 0.0078 0.0078 0.0078 0.0078 11,000 +0.00(+0.00%)
Dec 29, 2020 0.0069 0.0078 0.0062 0.0078 265,437 +0.00(+36.84%)
Dec 28, 2020 0.0057 0.0057 0.0057 0.0057 20,000 +0.00(+3.64%)
Dec 24, 2020 0.0046 0.0078 0.0031 0.0055 195,200 +0.00(+14.58%)
Dec 22, 2020 0.0048 0.0048 0.0048 0 -0.00(-15.79%)
Dec 21, 2020 0.0078 0.0078 0.0057 0.0057 32,025 -0.00(-34.48%)
Dec 18, 2020 0.0078 0.0100 0.0040 0.0087 46,800 +0.00(+11.54%)
Dec 17, 2020 0.0078 0.0089 0.0068 0.0078 90,033 +0.00(+0.00%)
Dec 16, 2020 0.0078 0.0078 0.0057 0.0078 27,531 -0.00(-21.21%)
Dec 15, 2020 0.0078 0.0099 0.0078 0.0099 26,010 +0.00(+26.92%)
Dec 14, 2020 0.0099 0.0099 0.0078 0.0078 10,000 -0.00(-20.41%)
Dec 11, 2020 0.0078 0.0098 0.0078 0.0098 114,300 +0.00(+40.00%)
Dec 10, 2020 0.0100 0.0100 0.0070 0.0070 15,500 -0.00(-29.29%)
Dec 09, 2020 0.0099 0.0099 0.0099 0.0099 52,215 +0.00(+26.92%)
Dec 07, 2020 0.0078 0.0078 0.0078 0 +0.00(+122.86%)
Dec 04, 2020 0.0078 0.0099 0.0035 0.0035 151,200 -0.01(-64.65%)
Dec 03, 2020 0.0077 0.0099 0.0077 0.0099 41,000 +0.00(+76.79%)
Dec 02, 2020 0.0090 0.0099 0.0053 0.0056 182,297 -0.00(-25.33%)
Dec 01, 2020 0.0042 0.0089 0.0041 0.0075 39,410 -0.00(-24.24%)
Nov 30, 2020 0.0099 0.0099 0.0099 0.0099 15,000 +0.00(+0.00%)
Nov 27, 2020 0.0040 0.0099 0.0040 0.0099 50,100 +0.00(+43.48%)
Nov 25, 2020 0.0069 0.0069 0.0069 0.0069 10,000 -0.00(-30.30%)
Nov 24, 2020 0.0099 0.0099 0.0099 0.0099 26,505 +0.00(+43.48%)
Nov 23, 2020 0.0070 0.0100 0.0063 0.0069 697,977 +0.00(+15.00%)
Nov 20, 2020 0.0077 0.0090 0.0051 0.0060 355,600 +0.00(+66.67%)
Nov 19, 2020 0.0085 0.0085 0.0036 0.0036 128,091 -0.00(-57.65%)
Nov 18, 2020 0.0078 0.0085 0.0064 0.0085 671,525 +0.00(+10.39%)
Nov 17, 2020 0.0085 0.0085 0.0077 0.0077 20,000 +0.00(+0.00%)
Nov 13, 2020 0.0077 0.0077 0.0077 0 -0.00(-10.47%)
Nov 12, 2020 0.0080 0.0086 0.0080 0.0086 23,000 +0.00(+26.47%)
Nov 11, 2020 0.0068 0.0068 0.0068 0.0068 794 +0.00(+0.00%)
Nov 10, 2020 0.0050 0.0068 0.0050 0.0068 2,060 +0.00(+36.00%)
Nov 09, 2020 0.0050 0.0050 0.0050 0.0050 1,000 -0.00(-1.96%)
Nov 05, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Nov 03, 2020 0.0051 0.0051 0.0051 0 -0.00(-25.00%)
Oct 30, 2020 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Oct 29, 2020 0.0087 0.0087 0.0075 0.0075 55,113 +0.00(+50.00%)
Oct 27, 2020 0.0050 0.0050 0.0050 0 -0.00(-34.21%)
Oct 26, 2020 0.0089 0.0089 0.0066 0.0076 267,820 +0.00(+16.92%)
Oct 23, 2020 0.0065 0.0065 0.0065 0.0065 46,000 +0.00(+30.00%)
Oct 22, 2020 0.0050 0.0050 0.0050 28 +0.00(+0.00%)
Oct 21, 2020 0.0050 0.0050 0.0050 0.0050 211 -0.00(-34.21%)
Oct 19, 2020 0.0076 0.0076 0.0076 0 +0.00(+26.67%)
Oct 16, 2020 0.0051 0.0060 0.0051 0.0060 900 -0.00(-24.05%)
Oct 14, 2020 0.0079 0.0079 0.0079 0 +0.00(+9.72%)
Oct 13, 2020 0.0072 0.0072 0.0072 0.0072 5,000 -0.00(-4.00%)
Oct 09, 2020 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Oct 08, 2020 0.0076 0.0079 0.0073 0.0079 68,000 +0.00(+14.49%)
Oct 07, 2020 0.0073 0.0073 0.0069 0.0069 940,892 +0.00(+4.55%)
Oct 06, 2020 0.0066 0.0066 0.0066 0.0066 2,500 +0.00(+1.54%)
Oct 05, 2020 0.0065 0.0065 0.0065 0.0065 5,850 -0.00(-13.33%)
Oct 02, 2020 0.0075 0.0075 0.0065 0.0075 30,200 -0.00(-1.32%)
Oct 01, 2020 0.0076 0.0076 0.0076 0.0076 10,016 +0.00(+4.11%)
Sep 30, 2020 0.0075 0.0075 0.0073 0.0073 29,000 +0.00(+0.00%)
Sep 29, 2020 0.0086 0.0086 0.0073 0.0073 22,850 -0.00(-16.09%)
Sep 28, 2020 0.0065 0.0087 0.0065 0.0087 420,100 +0.00(+8.75%)
Sep 23, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 22, 2020 0.0089 0.0089 0.0080 0.0080 50,000 -0.00(-19.19%)
Sep 21, 2020 0.0083 0.0099 0.0083 0.0099 13,500 +0.00(+33.78%)
Sep 18, 2020 0.0074 0.0074 0.0074 0.0074 69,700 +0.00(+4.23%)
Sep 16, 2020 0.0071 0.0071 0.0071 0 +0.00(+9.23%)
Sep 15, 2020 0.0071 0.0071 0.0065 0.0065 65,000 +0.00(+22.64%)
Sep 14, 2020 0.0086 0.0099 0.0053 0.0053 4,068,650 -0.00(-32.05%)
Sep 11, 2020 0.0110 0.0110 0.0076 0.0078 1,670,900 -0.00(-14.29%)
Sep 10, 2020 0.0098 0.0098 0.0091 0.0091 1,093,385 -0.00(-12.50%)
Sep 09, 2020 0.0102 0.0104 0.0076 0.0104 2,343,520 +0.00(+13.04%)
Sep 08, 2020 0.0110 0.0110 0.0091 0.0092 32,300 +0.00(+1.10%)
Sep 04, 2020 0.0091 0.0091 0.0072 0.0091 16,400 -0.00(-4.21%)
Sep 02, 2020 0.0095 0.0095 0.0095 0 -0.00(-13.64%)
Sep 01, 2020 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+54.93%)
Aug 31, 2020 0.0070 0.0110 0.0070 0.0071 76,300 -0.00(-35.45%)
Aug 28, 2020 0.0110 0.0110 0.0110 0.0110 7,000 +0.00(+46.67%)
Aug 27, 2020 0.0075 0.0075 0.0070 0.0075 2,500 -0.00(-5.06%)
Aug 26, 2020 0.0095 0.0095 0.0079 0.0079 99,000 +0.00(+5.33%)
Aug 25, 2020 0.0110 0.0110 0.0074 0.0075 1,614,999 -0.00(-31.82%)
Aug 24, 2020 0.0110 0.0110 0.0110 0.0110 588 +0.00(+10.00%)
Aug 21, 2020 0.0101 0.0101 0.0100 79,000 -0.00(-0.99%)
Aug 20, 2020 0.0101 0.0101 0.0101 0.0101 1,000 -0.00(-11.40%)
Aug 19, 2020 0.0096 0.0114 0.0096 0.0114 86,239 +0.00(+5.56%)
Aug 18, 2020 0.0082 0.0108 0.0082 0.0108 400 -0.00(-1.82%)
Aug 17, 2020 0.0100 0.0125 0.0096 0.0110 604,633 +0.00(+15.79%)
Aug 14, 2020 0.0078 0.0120 0.0067 0.0095 765,400 -0.01(-46.33%)
Aug 13, 2020 0.0172 0.0182 0.0164 0.0177 2,542,869 +0.00(+2.91%)
Aug 12, 2020 0.0170 0.0173 0.0160 0.0172 303,520 +0.00(+5.52%)
Aug 11, 2020 0.0150 0.0180 0.0150 0.0163 155,580 +0.00(+5.16%)
Aug 10, 2020 0.0155 0.0155 0.0155 0.0155 32,000 +0.00(+0.00%)
Aug 05, 2020 0.0155 0.0155 0.0155 0 +0.00(+6.90%)
Jul 31, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Jul 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Jul 27, 2020 0.0120 0.0145 0.0120 0.0145 585 +0.00(+20.83%)
Jul 24, 2020 0.0124 0.0145 0.0110 0.0120 87,600 -0.00(-17.24%)
Jul 23, 2020 0.0145 0.0145 0.0145 0.0145 9,719 -0.00(-15.70%)
Jul 22, 2020 0.0172 0.0172 0.0172 0.0172 300 +0.00(+18.62%)
Jul 20, 2020 0.0145 0.0145 0.0145 0 +0.00(+20.83%)
Jul 17, 2020 0.0120 0.0162 0.0120 0.0120 18,000 -0.01(-29.41%)
Jul 16, 2020 0.0175 0.0175 0.0170 0.0170 13,001 +0.00(+0.00%)
Jul 15, 2020 0.0170 0.0170 0.0170 0.0170 500 -0.00(-1.16%)
Jul 13, 2020 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Jul 10, 2020 0.0162 0.0175 0.0162 0.0172 1,400 +0.00(+17.81%)
Jul 09, 2020 0.0172 0.0172 0.0146 0.0146 2,924 -0.00(-15.12%)
Jul 08, 2020 0.0146 0.0172 0.0146 0.0172 7,000 +0.00(+17.81%)
Jul 07, 2020 0.0146 0.0146 0.0146 80 +0.00(+0.00%)
Jul 06, 2020 0.0146 0.0146 0.0146 0.0146 290 -0.00(-14.12%)
Jun 30, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jun 29, 2020 0.0170 0.0170 0.0170 0.0170 1,800 -0.00(-1.16%)
Jun 26, 2020 0.0172 0.0173 0.0172 0.0172 36,100 -0.00(-9.47%)
Jun 25, 2020 0.0190 0.0190 0.0190 0.0190 500 +0.00(+11.76%)
Jun 24, 2020 0.0172 0.0173 0.0170 0.0170 137,000 -0.00(-2.30%)
Jun 23, 2020 0.0173 0.0174 0.0172 0.0174 68,000 +0.00(+2.35%)
Jun 22, 2020 0.0173 0.0173 0.0170 0.0170 120,000 -0.00(-1.73%)
Jun 18, 2020 0.0173 0.0173 0.0173 0 +0.00(+7.45%)
Jun 15, 2020 0.0161 0.0161 0.0161 0 -0.00(-7.47%)
Jun 10, 2020 0.0174 0.0174 0.0174 0 +0.00(+0.00%)
Jun 09, 2020 0.0174 0.0174 0.0174 0.0174 1,000 +0.00(+8.75%)
Jun 05, 2020 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
Jun 03, 2020 0.0190 0.0190 0.0190 0 -0.00(-2.56%)
May 28, 2020 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
May 26, 2020 0.0195 0.0195 0.0195 0 +0.00(+12.07%)
May 21, 2020 0.0174 0.0174 0.0174 0 +0.00(+7.41%)
May 20, 2020 0.0162 0.0162 0.0162 0.0162 10,000 +0.00(+0.00%)
May 19, 2020 0.0160 0.0162 0.0160 0.0162 10,418 -0.00(-6.36%)
May 15, 2020 0.0173 0.0173 0.0173 0 -0.00(-0.57%)
May 13, 2020 0.0174 0.0174 0.0174 0 -0.00(-0.57%)
May 12, 2020 0.0175 0.0175 0.0175 61 +0.00(+0.00%)
May 08, 2020 0.0175 0.0175 0.0175 0 +0.00(+8.02%)
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.