Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arctic Glacier TR UT (OP: AGUNF )

N/A 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 (%)
Jul 31, 2012 0.2005 0.2050 0.1870 0.1950 7,107,974 -0.01(-4.88%)
Jul 30, 2012 0.2250 0.2250 0.1900 0.2050 1,714,094 -0.02(-8.24%)
Jul 27, 2012 0.2210 0.2234 0.2210 0.2234 79,279 -0.00(-0.71%)
Jul 26, 2012 0.2220 0.2300 0.2220 0.2250 159,300 -0.00(-0.88%)
Jul 25, 2012 0.2244 0.2280 0.2244 0.2270 279,256 +0.00(+1.11%)
Jul 24, 2012 0.2250 0.2295 0.2230 0.2245 731,257 -0.00(-0.62%)
Jul 23, 2012 0.2280 0.2300 0.2160 0.2259 147,500 -0.00(-1.78%)
Jul 20, 2012 0.2320 0.2350 0.2300 0.2300 403,250 -0.00(-0.86%)
Jul 19, 2012 0.2350 0.2350 0.2250 0.2320 4,370,541 -0.00(-1.28%)
Jul 18, 2012 0.2330 0.2350 0.2275 0.2350 2,081,550 +0.00(+1.64%)
Jul 17, 2012 0.2320 0.2369 0.2300 0.2312 2,017,533 +0.00(+0.52%)
Jul 16, 2012 0.2420 0.2420 0.2300 0.2300 855,551 -0.01(-4.56%)
Jul 14, 2012 0.2170 0.2420 0.2170 0.2410 11,621,535 +0.00(+0.00%)
Jul 13, 2012 0.2170 0.2420 0.2170 0.2410 11,621,535 +0.03(+12.62%)
Jul 12, 2012 0.2100 0.2175 0.2100 0.2140 4,064,425 +0.00(+0.94%)
Jul 11, 2012 0.2050 0.2150 0.2020 0.2120 5,022,523 +0.00(+1.92%)
Jul 10, 2012 0.2070 0.2090 0.2020 0.2080 2,768,190 +0.00(+1.46%)
Jul 09, 2012 0.1970 0.2100 0.1970 0.2050 4,125,400 +0.01(+7.89%)
Jul 06, 2012 0.1900 0.1990 0.1890 0.1900 4,015,822 +0.00(+0.00%)
Jul 05, 2012 0.1920 0.1920 0.1830 0.1900 3,075,578 -0.01(-3.06%)
Jul 03, 2012 0.2050 0.2070 0.1926 0.1960 3,163,065 -0.00(-2.00%)
Jul 02, 2012 0.2040 0.2100 0.2000 0.2000 1,902,035 -0.00(-2.44%)
Jun 30, 2012 0.1740 0.2090 0.1600 0.2050 15,617,062 -0.00(-0.97%)
Jun 29, 2012 0.1740 0.2090 0.1600 0.2070 18,441,562 +0.04(+23.21%)
Jun 28, 2012 0.1600 0.1800 0.1450 0.1680 28,671,796 +0.01(+5.00%)
Jun 27, 2012 0.0400 0.1710 0.0400 0.1600 2,629,623 +0.12(+357.14%)
Jun 26, 2012 0.0440 0.0440 0.0350 0.0350 40,292 +0.01(+20.69%)
Jun 25, 2012 0.0325 0.0325 0.0290 0.0290 159,600 -0.00(-6.45%)
Jun 22, 2012 0.0375 0.0440 0.0300 0.0310 909,900 -0.00(-9.36%)
Jun 21, 2012 0.0350 0.0350 0.0342 0.0342 149,451 -0.00(-5.00%)
Jun 20, 2012 0.0370 0.0400 0.0360 0.0360 106,500 -0.00(-10.00%)
Jun 19, 2012 0.0360 0.0400 0.0360 0.0400 28,249 +0.00(+2.56%)
Jun 18, 2012 0.0400 0.0410 0.0390 0.0390 52,500 -0.00(-2.50%)
Jun 15, 2012 0.0360 0.0420 0.0360 0.0400 305,418 +0.00(+14.29%)
Jun 14, 2012 0.0400 0.0420 0.0350 0.0350 123,420 -0.00(-12.50%)
Jun 12, 2012 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jun 11, 2012 0.0540 0.0540 0.0400 0.0440 305,199 -0.01(-18.52%)
Jun 08, 2012 0.0440 0.0540 0.0350 0.0540 570,000 +0.01(+20.00%)
Jun 07, 2012 0.0500 0.0500 0.0410 0.0450 66,780 -0.01(-25.00%)
Jun 06, 2012 0.0500 0.0600 0.0500 0.0600 4,004,500 +0.00(+0.00%)
Jun 05, 2012 0.0400 0.0600 0.0400 0.0600 363,700 +0.00(+9.09%)
Jun 01, 2012 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
May 31, 2012 0.0460 0.0500 0.0460 0.0500 223,640 +0.01(+11.11%)
May 30, 2012 0.0500 0.0500 0.0450 0.0450 251,500 -0.01(-18.18%)
May 29, 2012 0.0500 0.0550 0.0450 0.0550 23,200 +0.00(+10.00%)
May 23, 2012 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
May 22, 2012 0.0550 0.0600 0.0530 0.0540 369,000 -0.02(-22.86%)
May 18, 2012 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2012 0.0550 0.0700 0.0550 0.0700 400 +0.01(+16.67%)
May 14, 2012 0.0750 0.0750 0.0600 0.0600 85,564 -0.01(-20.00%)
May 11, 2012 0.0630 0.0750 0.0560 0.0750 78,340 +0.01(+15.38%)
May 10, 2012 0.0640 0.0700 0.0550 0.0650 147,600 -0.00(-2.99%)
May 09, 2012 0.0625 0.0670 0.0625 0.0670 254,858 +0.00(+1.52%)
May 08, 2012 0.0630 0.0700 0.0630 0.0660 280,943 +0.00(+1.54%)
May 07, 2012 0.0630 0.0650 0.0630 0.0650 27,361 -0.01(-7.14%)
May 04, 2012 0.0660 0.0700 0.0630 0.0700 121,950 +0.00(+6.06%)
May 03, 2012 0.0660 0.0660 0.0660 0.0660 18,725 +0.00(+0.00%)
May 02, 2012 0.0635 0.0660 0.0635 0.0660 132,000 +0.00(+3.94%)
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.