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 27, 2017 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Apr 25, 2017 0.0455 0.0455 0.0455 0 -0.00(-0.44%)
Apr 19, 2017 0.0457 0.0457 0.0457 0 +0.00(+0.22%)
Apr 17, 2017 0.0456 0.0456 0.0456 0 +0.00(+7.29%)
Apr 12, 2017 0.0425 0.0425 0.0425 0 -0.00(-5.76%)
Apr 11, 2017 0.0227 0.0451 0.0227 0.0451 24,200 +0.00(+0.22%)
Apr 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 04, 2017 0.0470 0.0470 0.0450 0.0450 38,000 -0.00(-4.26%)
Mar 31, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Mar 29, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 27, 2017 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Mar 24, 2017 0.0500 0.0500 0.0470 0.0470 56,810 +0.00(+3.30%)
Mar 23, 2017 0.0455 0.0455 0.0455 0.0455 1,000 -0.00(-4.21%)
Mar 22, 2017 0.0475 0.0475 0.0475 0.0475 136,000 +0.00(+0.00%)
Mar 20, 2017 0.0475 0.0475 0.0475 0 -0.00(-8.65%)
Mar 17, 2017 0.0495 0.0520 0.0495 0.0520 45,000 +0.01(+11.83%)
Mar 16, 2017 0.0465 0.0465 0.0465 0.0465 4,000 -0.00(-1.06%)
Mar 15, 2017 0.0337 0.0475 0.0337 0.0470 96,800 -0.00(-1.05%)
Mar 14, 2017 0.0475 0.0475 0.0475 0.0475 4,000 -0.00(-4.09%)
Mar 09, 2017 0.0495 0.0495 0.0495 0 +0.00(+4.26%)
Mar 08, 2017 0.0475 0.0475 0.0475 0.0475 20,000 -0.00(-2.06%)
Mar 07, 2017 0.0485 0.0485 0.0485 0.0485 200 -0.00(-3.00%)
Mar 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Mar 02, 2017 0.0475 0.0500 0.0311 0.0475 110,012 -0.00(-1.04%)
Mar 01, 2017 0.0480 0.0480 0.0377 0.0480 39,500 -0.00(-4.00%)
Feb 28, 2017 0.0480 0.0500 0.0480 0.0500 60,000 +0.00(+4.17%)
Feb 27, 2017 0.0490 0.0490 0.0480 0.0480 70,000 +0.00(+0.00%)
Feb 24, 2017 0.0480 0.0480 0.0480 0.0480 2,400 -0.00(-0.41%)
Feb 23, 2017 0.0482 0.0482 0.0482 0.0482 700 +0.00(+0.42%)
Feb 22, 2017 0.0484 0.0484 0.0480 0.0480 946 +0.00(+4.80%)
Feb 21, 2017 0.0475 0.0475 0.0458 0.0458 755 -0.00(-0.22%)
Feb 17, 2017 0.0459 0.0459 0.0459 0 -0.00(-3.37%)
Feb 16, 2017 0.0480 0.0480 0.0475 0.0475 145,000 -0.00(-1.04%)
Feb 15, 2017 0.0478 0.0480 0.0475 0.0480 37,150 +0.00(+2.13%)
Feb 14, 2017 0.0476 0.0480 0.0470 0.0470 300,000 +0.00(+0.00%)
Feb 13, 2017 0.0480 0.0484 0.0470 0.0470 145,378 -0.00(-2.08%)
Feb 10, 2017 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Feb 09, 2017 0.0480 0.0480 0.0480 0.0480 200 +0.00(+2.13%)
Feb 08, 2017 0.0470 0.0470 0.0450 0.0470 23,000 -0.00(-1.67%)
Feb 07, 2017 0.0470 0.0478 0.0470 0.0478 11,000 +0.00(+3.91%)
Feb 06, 2017 0.0470 0.0472 0.0460 0.0460 41,400 +0.00(+0.00%)
Feb 03, 2017 0.0460 0.0460 0.0460 0.0460 500 +0.00(+2.22%)
Feb 02, 2017 0.0458 0.0458 0.0450 0.0450 41,300 +0.00(+0.00%)
Feb 01, 2017 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Jan 31, 2017 0.0450 0.0450 0.0450 0.0450 50,000 -0.00(-4.26%)
Jan 30, 2017 0.0440 0.0470 0.0440 0.0470 161,667 +0.00(+10.59%)
Jan 27, 2017 0.0430 0.0430 0.0425 0.0425 32,000 +0.00(+2.41%)
Jan 26, 2017 0.0416 0.0416 0.0410 0.0415 386,000 +0.00(+3.75%)
Jan 25, 2017 0.0300 0.0460 0.0300 0.0400 3,004,697 +0.01(+56.86%)
Jan 23, 2017 0.0255 0.0255 0.0255 0 -0.00(-1.92%)
Jan 19, 2017 0.0260 0.0260 0.0260 0 +0.00(+1.88%)
Jan 18, 2017 0.0260 0.0260 0.0242 0.0255 94,400 +0.00(+5.89%)
Jan 17, 2017 0.0260 0.0260 0.0241 0.0241 148,084 -0.00(-13.62%)
Jan 13, 2017 0.0279 0.0279 0.0279 0 +0.00(+15.29%)
Jan 12, 2017 0.0242 0.0242 0.0242 0.0242 500 +0.00(+0.00%)
Jan 10, 2017 0.0242 0.0242 0.0242 0 +0.00(+1.68%)
Jan 06, 2017 0.0238 0.0238 0.0238 0 -0.00(-8.46%)
Jan 05, 2017 0.0240 0.0260 0.0240 0.0260 48,023 -0.00(-3.70%)
Jan 04, 2017 0.0234 0.0270 0.0234 0.0270 51,515 +0.00(+8.87%)
Dec 30, 2016 0.0248 0.0248 0.0248 0 +0.00(+5.98%)
Dec 29, 2016 0.0240 0.0240 0.0230 0.0234 70,385 +0.00(+1.74%)
Dec 28, 2016 0.0230 0.0230 0.0230 0.0230 3,593 +0.00(+0.00%)
Dec 27, 2016 0.0230 0.0230 0.0230 0.0230 13,000 +0.00(+0.00%)
Dec 23, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 21, 2016 0.0230 0.0230 0.0230 0 -0.00(-6.50%)
Dec 20, 2016 0.0246 0.0246 0.0246 0.0246 775 -0.00(-1.60%)
Dec 19, 2016 0.0240 0.0250 0.0240 0.0250 272,604 +0.00(+6.61%)
Dec 15, 2016 0.0234 0.0234 0.0234 0 -0.00(-1.47%)
Dec 12, 2016 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Dec 09, 2016 0.0238 0.0238 0.0238 0.0238 169 +0.00(+3.48%)
Dec 05, 2016 0.0230 0.0230 0.0230 0 -0.00(-4.96%)
Nov 30, 2016 0.0242 0.0242 0.0242 0 -0.00(-3.20%)
Nov 29, 2016 0.0260 0.0260 0.0220 0.0250 83,112 +0.00(+11.11%)
Nov 28, 2016 0.0270 0.0270 0.0225 0.0225 30,250 +0.00(+12.50%)
Nov 17, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Nov 14, 2016 0.0252 0.0252 0.0230 0.0230 100,000 -0.00(-4.17%)
Nov 08, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 07, 2016 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-3.85%)
Nov 04, 2016 0.0260 0.0260 0.0260 0.0260 50,000 +0.00(+4.00%)
Nov 03, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 02, 2016 0.0241 0.0250 0.0241 0.0250 175,000 +0.00(+8.70%)
Nov 01, 2016 0.0230 0.0230 0.0230 0.0230 221 -0.00(-8.00%)
Oct 28, 2016 0.0250 0.0250 0.0250 0 +0.00(+5.04%)
Oct 27, 2016 0.0238 0.0238 0.0238 0.0238 10,000 -0.00(-0.83%)
Oct 26, 2016 0.0240 0.0240 0.0240 0.0240 33,500 +0.00(+0.00%)
Oct 25, 2016 0.0220 0.0240 0.0220 0.0240 2,171 +0.00(+9.09%)
Oct 24, 2016 0.0253 0.0253 0.0220 0.0220 52,300 -0.00(-8.33%)
Oct 21, 2016 0.0240 0.0240 0.0240 0.0240 561 -0.00(-4.00%)
Oct 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Oct 17, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 12, 2016 0.0240 0.0240 0.0240 0 -0.00(-5.88%)
Oct 11, 2016 0.0255 0.0255 0.0255 0.0255 37,050 -0.00(-3.59%)
Oct 10, 2016 0.0265 0.0265 0.0265 0.0265 200 +0.00(+2.52%)
Oct 06, 2016 0.0258 0.0258 0.0258 0 -0.00(-0.77%)
Oct 03, 2016 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Sep 30, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2016 0.0250 0.0250 0.0250 0.0250 2,080 +0.00(+0.00%)
Sep 28, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0.0250 1,100 -0.00(-8.59%)
Sep 15, 2016 0.0273 0.0273 0.0273 0 +0.00(+9.40%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0 -0.00(-5.66%)
Sep 02, 2016 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Aug 31, 2016 0.0265 0.0265 0.0265 0 +0.00(+5.16%)
Aug 30, 2016 0.0255 0.0255 0.0252 0.0252 2,000 +0.00(+5.00%)
Aug 25, 2016 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Aug 24, 2016 0.0240 0.0270 0.0240 0.0270 262,100 +0.00(+12.50%)
Aug 23, 2016 0.0270 0.0270 0.0240 0.0240 1,280 -0.00(-7.87%)
Aug 18, 2016 0.0261 0.0261 0.0261 0 +0.00(+8.54%)
Aug 17, 2016 0.0250 0.0250 0.0240 0.0240 41,000 -0.00(-7.69%)
Aug 15, 2016 0.0260 0.0260 0.0260 0 -0.00(-5.45%)
Aug 12, 2016 0.0275 0.0275 0.0275 0.0275 113,000 +0.00(+1.85%)
Aug 10, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Aug 09, 2016 0.0270 0.0270 0.0270 0.0270 400 +0.00(+0.00%)
Aug 08, 2016 0.0270 0.0270 0.0270 0.0270 9,050 +0.00(+0.00%)
Aug 05, 2016 0.0270 0.0270 0.0270 0.0270 1,800 +0.00(+0.00%)
Aug 04, 2016 0.0275 0.0275 0.0270 0.0270 20,000 -0.00(-1.82%)
Aug 03, 2016 0.0275 0.0275 0.0275 0.0275 800 +0.00(+2.61%)
Jul 29, 2016 0.0268 0.0268 0.0268 0 -0.00(-1.47%)
Jul 27, 2016 0.0272 0.0272 0.0272 0 +0.00(+0.74%)
Jul 26, 2016 0.0270 0.0270 0.0270 0.0270 279,708 -0.00(-1.82%)
Jul 25, 2016 0.0275 0.0275 0.0275 0.0275 25,000 -0.00(-3.17%)
Jul 21, 2016 0.0284 0.0284 0.0284 0 +0.00(+1.43%)
Jul 20, 2016 0.0280 0.0280 0.0280 0.0280 11,000 +0.00(+1.63%)
Jul 19, 2016 0.0276 0.0276 0.0276 0.0276 250 +0.00(+5.96%)
Jul 15, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 14, 2016 0.0260 0.0260 0.0260 0.0260 100 +0.00(+4.00%)
Jul 13, 2016 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-3.85%)
Jul 12, 2016 0.0250 0.0260 0.0250 0.0260 5,000 +0.00(+4.00%)
Jul 11, 2016 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jul 08, 2016 0.0250 0.0250 0.0250 0.0250 16,500 -0.00(-7.41%)
Jun 28, 2016 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Jun 24, 2016 0.0260 0.0260 0.0260 0 -0.00(-2.99%)
Jun 22, 2016 0.0268 0.0268 0.0268 0 +0.00(+3.08%)
Jun 20, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 15, 2016 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Jun 07, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.94%)
May 27, 2016 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
May 25, 2016 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
May 23, 2016 0.0270 0.0270 0.0270 250 -0.00(-3.57%)
May 20, 2016 0.0280 0.0280 0.0280 0.0280 8,000 +0.00(+0.00%)
May 18, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.23%)
May 16, 2016 0.0274 0.0274 0.0274 0 +0.00(+0.70%)
May 11, 2016 0.0272 0.0272 0.0272 0 -0.00(-12.26%)
May 10, 2016 0.0300 0.0310 0.0300 0.0310 20,696 +0.00(+14.39%)
May 06, 2016 0.0271 0.0271 0.0271 0 +0.00(+4.23%)
May 05, 2016 0.0260 0.0260 0.0260 0.0260 6,250 -0.00(-7.14%)
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.