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 (%)
Oct 31, 2008 0.9793 1.050 0.9000 0.9000 20,600 -0.09(-9.09%)
Oct 30, 2008 1.067 1.067 0.9796 0.9900 25,800 -0.01(-0.59%)
Oct 29, 2008 1.099 1.120 0.9300 0.9959 28,330 -0.10(-9.31%)
Oct 28, 2008 1.048 1.098 0.9987 1.098 9,100 +0.10(+9.54%)
Oct 27, 2008 1.025 1.069 0.9970 1.002 12,000 -0.02(-1.72%)
Oct 24, 2008 1.020 1.061 0.9880 1.020 22,700 -0.02(-1.49%)
Oct 23, 2008 1.035 1.070 1.024 1.035 41,400 -0.03(-2.70%)
Oct 22, 2008 1.064 1.085 1.030 1.064 24,000 -0.05(-4.34%)
Oct 21, 2008 1.112 1.167 1.093 1.112 31,500 -0.07(-5.73%)
Oct 20, 2008 1.180 1.199 1.090 1.180 16,600 +0.08(+7.57%)
Oct 17, 2008 1.097 1.186 1.096 1.097 26,500 -0.10(-8.47%)
Oct 16, 2008 1.198 1.206 1.113 1.198 96,203 +0.09(+7.80%)
Oct 15, 2008 1.112 1.187 1.112 1.112 26,400 -0.04(-3.78%)
Oct 14, 2008 1.167 1.581 1.155 1.155 71,000 -0.01(-1.03%)
Oct 13, 2008 1.167 1.167 1.167 0 +0.00(+0.00%)
Oct 10, 2008 1.167 1.167 0.9080 1.167 99,900 +0.07(+6.14%)
Oct 09, 2008 1.100 1.171 0.9374 1.100 33,700 +0.19(+21.00%)
Oct 08, 2008 0.9091 1.143 0.8042 0.9091 43,142 -0.04(-4.12%)
Oct 07, 2008 1.046 1.005 0.9209 0.9482 29,250 -0.10(-9.39%)
Oct 06, 2008 1.046 1.243 1.003 1.046 47,800 -0.24(-18.52%)
Oct 03, 2008 1.284 1.387 1.212 1.284 22,100 -0.01(-0.40%)
Oct 02, 2008 1.290 1.516 1.277 1.290 11,600 -0.05(-3.55%)
Oct 01, 2008 1.337 1.607 1.165 1.337 38,800 -0.27(-16.80%)
Sep 30, 2008 1.607 1.698 1.488 1.607 25,900 +0.02(+0.95%)
Sep 29, 2008 1.675 1.719 1.536 1.592 38,100 -0.08(-4.95%)
Sep 26, 2008 1.675 1.799 1.631 1.675 54,990 -0.15(-8.41%)
Sep 25, 2008 1.829 1.829 1.829 1.829 0 +0.00(+0.00%)
Sep 24, 2008 1.829 1.937 1.827 1.829 17,000 -0.05(-2.74%)
Sep 23, 2008 1.948 1.982 1.856 1.880 38,950 -0.07(-3.50%)
Sep 22, 2008 1.948 1.996 1.777 1.948 42,714 +0.21(+11.81%)
Sep 19, 2008 1.742 1.944 1.689 1.742 34,078 -0.15(-7.91%)
Sep 18, 2008 1.892 1.971 1.731 1.892 54,065 +0.26(+16.07%)
Sep 17, 2008 1.630 2.065 1.380 1.630 672,912 -1.86(-53.31%)
Sep 16, 2008 3.491 4.009 3.438 3.491 67,550 -0.68(-16.35%)
Sep 15, 2008 4.173 4.308 3.996 4.173 28,200 -0.27(-6.01%)
Sep 12, 2008 4.440 4.514 4.340 4.440 13,275 +0.00(+0.00%)
Sep 11, 2008 4.440 4.626 4.265 4.440 31,770 -0.17(-3.62%)
Sep 10, 2008 4.607 4.772 4.529 4.607 33,570 -0.10(-2.12%)
Sep 09, 2008 4.707 5.048 4.692 4.707 23,050 -0.37(-7.21%)
Sep 08, 2008 5.073 5.322 5.038 5.073 13,650 -0.18(-3.42%)
Sep 05, 2008 5.253 5.343 5.205 5.253 11,200 -0.17(-3.18%)
Sep 04, 2008 5.426 5.426 5.231 5.426 6,600 +0.02(+0.45%)
Sep 03, 2008 5.401 5.416 5.313 5.401 7,000 +0.06(+1.20%)
Sep 02, 2008 5.337 5.456 5.337 5.337 7,500 -0.18(-3.18%)
Aug 29, 2008 5.513 5.513 5.411 5.513 1,700 -0.01(-0.19%)
Aug 28, 2008 5.620 5.576 5.520 5.523 7,000 -0.10(-1.72%)
Aug 27, 2008 5.620 5.620 5.400 5.620 12,600 +0.03(+0.59%)
Aug 26, 2008 5.587 5.739 5.511 5.587 3,300 +0.02(+0.32%)
Aug 25, 2008 5.569 5.677 5.484 5.569 8,400 +0.08(+1.50%)
Aug 22, 2008 5.487 5.710 5.391 5.487 13,024 +0.08(+1.42%)
Aug 21, 2008 5.410 5.463 5.351 5.410 18,123 +0.05(+0.99%)
Aug 20, 2008 5.357 5.357 5.192 5.357 2,400 +0.11(+2.09%)
Aug 19, 2008 5.180 5.405 5.113 5.247 20,300 +0.07(+1.30%)
Aug 18, 2008 5.180 5.510 5.171 5.180 19,171 +0.04(+0.81%)
Aug 15, 2008 5.138 5.614 4.985 5.138 41,100 +0.15(+3.09%)
Aug 14, 2008 4.984 5.379 4.861 4.984 77,500 -0.43(-7.86%)
Aug 13, 2008 5.409 5.551 5.342 5.409 41,106 -0.29(-5.13%)
Aug 12, 2008 6.963 6.130 5.374 5.702 86,510 -1.26(-18.12%)
Aug 11, 2008 6.963 7.076 6.880 6.963 30,900 -0.12(-1.67%)
Aug 08, 2008 7.081 7.264 7.016 7.081 34,900 -0.33(-4.48%)
Aug 07, 2008 7.413 7.767 7.413 7.413 25,700 -0.59(-7.42%)
Aug 06, 2008 8.008 8.120 7.687 8.008 9,030 +0.10(+1.23%)
Aug 05, 2008 7.910 8.003 7.592 7.910 44,800 -0.23(-2.82%)
Aug 04, 2008 8.139 8.139 8.139 8.139 0 +0.00(+0.00%)
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.