Skip to main content
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 (%)
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%)
May 03, 2010 2.983 2.983 2.884 2.890 1,250 -0.01(-0.43%)
Apr 30, 2010 2.930 2.930 2.889 2.902 76,450 -0.00(-0.08%)
Apr 29, 2010 2.896 2.905 2.870 2.905 9,200 -0.06(-1.86%)
Apr 28, 2010 2.930 2.960 2.930 2.960 6,250 -0.00(-0.03%)
Apr 27, 2010 2.985 2.985 2.961 2.961 800 -0.04(-1.42%)
Apr 26, 2010 3.038 3.038 2.956 3.004 4,500 -0.13(-4.04%)
Apr 23, 2010 3.129 3.130 3.129 3.130 2,100 +0.02(+0.64%)
Apr 22, 2010 3.010 3.152 2.990 3.110 15,650 +0.10(+3.32%)
Apr 21, 2010 3.021 3.021 3.000 3.010 2,200 +0.05(+1.69%)
Apr 20, 2010 3.090 3.092 2.960 2.960 13,000 +0.01(+0.34%)
Apr 19, 2010 2.865 2.980 2.865 2.950 4,100 +0.03(+1.03%)
Apr 16, 2010 3.018 3.018 2.920 2.920 4,400 -0.13(-4.36%)
Apr 15, 2010 3.014 3.053 3.014 3.053 3,000 +0.01(+0.31%)
Apr 14, 2010 3.019 3.045 3.019 3.044 1,900 -0.01(-0.39%)
Apr 13, 2010 3.069 3.073 2.974 3.055 9,700 -0.01(-0.31%)
Apr 12, 2010 3.082 3.090 3.065 3.065 3,000 -0.08(-2.67%)
Apr 09, 2010 3.060 3.149 3.060 3.149 3,700 +0.09(+2.88%)
Apr 08, 2010 3.121 3.140 3.061 3.061 8,100 -0.11(-3.38%)
Apr 07, 2010 3.136 3.199 3.103 3.168 5,640 +0.10(+3.19%)
Apr 06, 2010 2.975 3.116 2.970 3.070 7,200 +0.14(+4.80%)
Apr 05, 2010 2.753 2.975 2.753 2.929 6,400 +0.22(+8.14%)
Apr 01, 2010 2.709 2.709 2.709 0 -0.01(-0.35%)
Mar 31, 2010 2.705 2.809 2.705 2.719 4,500 +0.10(+3.88%)
Mar 30, 2010 2.617 2.617 2.617 2.617 300 -0.02(-0.61%)
Mar 29, 2010 2.732 2.801 2.633 2.633 15,300 -0.05(-1.97%)
Mar 26, 2010 2.666 2.748 2.565 2.686 33,600 +0.01(+0.34%)
Mar 25, 2010 2.808 2.817 2.633 2.677 12,300 -0.11(-3.79%)
Mar 24, 2010 2.913 2.914 2.782 2.783 17,019 -0.16(-5.29%)
Mar 23, 2010 2.924 2.938 2.924 2.938 1,500 +0.02(+0.67%)
Mar 22, 2010 2.755 2.947 2.732 2.918 18,801 -0.08(-2.52%)
Mar 19, 2010 3.115 3.116 2.962 2.994 4,600 -0.15(-4.85%)
Mar 18, 2010 3.258 3.258 3.147 3.147 1,700 -0.17(-5.03%)
Mar 17, 2010 3.345 3.402 3.313 3.313 11,200 +0.11(+3.53%)
Mar 16, 2010 3.160 3.240 3.160 3.200 10,500 +0.03(+1.05%)
Mar 15, 2010 3.169 3.169 3.148 3.167 5,300 +0.17(+5.62%)
Mar 12, 2010 2.998 2.998 2.998 2.998 1,600 -0.01(-0.37%)
Mar 11, 2010 2.950 3.047 2.931 3.010 25,000 +0.13(+4.38%)
Mar 10, 2010 2.895 2.895 2.874 2.883 1,900 -0.05(-1.64%)
Mar 09, 2010 3.002 3.002 2.932 2.932 3,100 -0.15(-4.81%)
Mar 08, 2010 3.079 3.080 3.079 3.080 1,000 -0.02(-0.69%)
Mar 05, 2010 3.096 3.101 3.039 3.101 12,200 +0.06(+1.83%)
Mar 04, 2010 3.007 3.045 3.002 3.045 6,600 +0.06(+1.85%)
Mar 03, 2010 2.944 3.016 2.944 2.990 8,600 +0.09(+3.05%)
Mar 02, 2010 2.845 2.905 2.845 2.901 179,900 +0.09(+3.19%)
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.