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 (%)
Dec 31, 2015 0.0365 0.0365 0.0365 0 +0.00(+7.35%)
Dec 30, 2015 0.0320 0.0342 0.0320 0.0340 10,100 +0.00(+0.00%)
Dec 29, 2015 0.0340 0.0340 0.0340 0.0340 100,000 +0.00(+0.00%)
Dec 28, 2015 0.0350 0.0350 0.0340 0.0340 100,850 +0.00(+6.25%)
Dec 23, 2015 0.0320 0.0320 0.0320 0 -0.00(-6.57%)
Dec 22, 2015 0.0310 0.0360 0.0310 0.0343 301,149 +0.00(+10.48%)
Dec 21, 2015 0.0310 0.0310 0.0310 0.0310 7,615 -0.00(-8.28%)
Dec 17, 2015 0.0338 0.0338 0.0338 0 -0.00(-8.65%)
Dec 16, 2015 0.0370 0.0370 0.0370 0.0370 901 +0.00(+5.71%)
Dec 15, 2015 0.0350 0.0356 0.0350 0.0350 50,313 +0.00(+0.00%)
Dec 14, 2015 0.0350 0.0350 0.0350 0.0350 624 +0.00(+0.00%)
Dec 11, 2015 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Dec 09, 2015 0.0380 0.0380 0.0380 0.0380 5,000 +0.00(+8.57%)
Dec 08, 2015 0.0387 0.0390 0.0350 0.0350 760,100 -0.00(-2.78%)
Dec 07, 2015 0.0390 0.0390 0.0360 0.0360 400 -0.00(-0.83%)
Dec 04, 2015 0.0301 0.0363 0.0301 0.0363 500 -0.00(-3.20%)
Dec 02, 2015 0.0375 0.0375 0.0375 0 +0.00(+4.17%)
Dec 01, 2015 0.0360 0.0360 0.0360 0.0360 20,000 -0.00(-7.69%)
Nov 30, 2015 0.0390 0.0390 0.0390 0.0390 300,000 +0.00(+11.43%)
Nov 24, 2015 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Nov 16, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Nov 11, 2015 0.0380 0.0380 0.0380 0 -0.00(-2.56%)
Nov 09, 2015 0.0390 0.0390 0.0390 0 +0.00(+1.56%)
Nov 06, 2015 0.0384 0.0384 0.0384 0.0384 100 +0.00(+1.05%)
Nov 04, 2015 0.0380 0.0380 0.0380 0 -0.00(-2.56%)
Nov 03, 2015 0.0398 0.0410 0.0390 0.0390 522,000 +0.00(+0.52%)
Nov 02, 2015 0.0388 0.0388 0.0388 0.0388 400 -0.00(-3.00%)
Oct 30, 2015 0.0400 0.0400 0.0390 0.0400 200,000 +0.00(+5.26%)
Oct 28, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 27, 2015 0.0380 0.0400 0.0380 0.0380 32,000 +0.00(+0.00%)
Oct 23, 2015 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Oct 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Oct 14, 2015 0.0380 0.0380 0.0380 0 +0.00(+1.33%)
Oct 12, 2015 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Oct 08, 2015 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Oct 05, 2015 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Sep 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Sep 24, 2015 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Sep 22, 2015 0.0380 0.0380 0.0380 0 -0.00(-2.21%)
Sep 21, 2015 0.0389 0.0389 0.0389 0.0389 600 +0.00(+2.26%)
Sep 18, 2015 0.0380 0.0380 0.0380 0.0380 54,730 -0.00(-2.56%)
Sep 16, 2015 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 15, 2015 0.0390 0.0400 0.0390 0.0390 3,020,000 -0.00(-0.26%)
Sep 14, 2015 0.0391 0.0391 0.0391 0.0391 500 -0.00(-4.63%)
Sep 11, 2015 0.0400 0.0410 0.0400 0.0410 7,010,000 +0.00(+2.50%)
Sep 10, 2015 0.0400 0.0400 0.0400 0.0400 110,000 -0.00(-0.50%)
Sep 09, 2015 0.0400 0.0410 0.0400 0.0402 1,459,014 -0.00(-4.29%)
Sep 08, 2015 0.0380 0.0450 0.0380 0.0420 20,000 +0.00(+5.00%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 03, 2015 0.0430 0.0430 0.0410 0.0410 29,000 -0.00(-4.65%)
Sep 02, 2015 0.0430 0.0430 0.0430 0.0430 222 -0.00(-8.51%)
Aug 31, 2015 0.0470 0.0470 0.0470 0 +0.00(+9.30%)
Aug 27, 2015 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Aug 26, 2015 0.0435 0.0435 0.0430 0.0430 30,000 -0.00(-3.15%)
Aug 14, 2015 0.0444 0.0444 0.0444 0 +0.00(+3.26%)
Aug 10, 2015 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Aug 03, 2015 0.0430 0.0430 0.0430 95 +0.00(+0.00%)
Jul 30, 2015 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jul 29, 2015 0.0435 0.0450 0.0435 0.0450 10,500 +0.00(+1.08%)
Jul 23, 2015 0.0445 0.0445 0.0445 0 +0.00(+3.53%)
Jul 21, 2015 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 16, 2015 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jul 14, 2015 0.0450 0.0450 0.0450 0 -0.00(-3.23%)
Jul 10, 2015 0.0465 0.0465 0.0465 0 +0.00(+5.08%)
Jul 09, 2015 0.0442 0.0442 0.0442 0.0442 1,000 -0.00(-2.53%)
Jul 08, 2015 0.0440 0.0454 0.0440 0.0454 10,100 +0.00(+0.00%)
Jul 02, 2015 0.0454 0.0454 0.0454 0 +0.00(+0.89%)
Jul 01, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.99%)
Jun 30, 2015 0.0440 0.0454 0.0440 0.0446 43,030 -0.00(-2.07%)
Jun 29, 2015 0.0470 0.0470 0.0455 0.0455 30,000 -0.00(-0.22%)
Jun 22, 2015 0.0456 0.0456 0.0456 0 +0.00(+0.00%)
Jun 19, 2015 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-0.52%)
Jun 16, 2015 0.0458 0.0458 0.0458 0 +0.00(+0.53%)
Jun 15, 2015 0.0455 0.0455 0.0455 0.0456 28,000 +0.00(+0.22%)
Jun 10, 2015 0.0455 0.0455 0.0455 0 -0.00(-1.09%)
Jun 09, 2015 0.0456 0.0460 0.0450 0.0460 7,354,600 +0.00(+4.55%)
Jun 08, 2015 0.0480 0.0480 0.0440 0.0440 5,031,000 -0.00(-8.33%)
Jun 05, 2015 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+0.00%)
Jun 04, 2015 0.0483 0.0483 0.0480 0.0480 3,000 +0.00(+0.00%)
Jun 03, 2015 0.0480 0.0480 0.0480 0.0480 56,150 -0.00(-0.83%)
Jun 01, 2015 0.0484 0.0484 0.0484 0 -0.00(-1.22%)
May 29, 2015 0.0490 0.0490 0.0490 0.0490 1,232,013 +0.00(+2.08%)
May 28, 2015 0.0481 0.0481 0.0480 0.0480 45,000 -0.00(-2.04%)
May 27, 2015 0.0490 0.0490 0.0490 0.0490 60,000 +0.00(+1.87%)
May 26, 2015 0.0481 0.0491 0.0480 0.0481 59,050 -0.00(-1.56%)
May 22, 2015 0.0489 0.0489 0.0489 0 +0.00(+1.58%)
May 21, 2015 0.0481 0.0481 0.0481 0.0481 1,565 +0.00(+0.00%)
May 20, 2015 0.0480 0.0481 0.0470 0.0481 121,999 +0.00(+0.21%)
May 19, 2015 0.0480 0.0480 0.0480 0.0480 6,200 -0.00(-1.03%)
May 15, 2015 0.0485 0.0485 0.0485 0 +0.00(+2.11%)
May 13, 2015 0.0475 0.0475 0.0475 0 -0.00(-1.04%)
May 11, 2015 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
May 07, 2015 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
May 06, 2015 0.0470 0.0500 0.0470 0.0470 221,100 +0.00(+0.00%)
May 01, 2015 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 29, 2015 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 28, 2015 0.0480 0.0480 0.0470 0.0470 102,001 +0.00(+2.17%)
Apr 24, 2015 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Apr 23, 2015 0.0480 0.0480 0.0470 0.0470 56,500 +0.00(+0.00%)
Apr 21, 2015 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 20, 2015 0.0490 0.0490 0.0470 0.0470 110,200 +0.00(+4.44%)
Apr 17, 2015 0.0450 0.0450 0.0450 0.0450 800 -0.00(-4.26%)
Apr 15, 2015 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 14, 2015 0.0480 0.0480 0.0470 0.0470 100,500 +0.00(+2.17%)
Apr 13, 2015 0.0460 0.0460 0.0460 0.0460 24,000 -0.00(-6.12%)
Apr 10, 2015 0.0460 0.0500 0.0440 0.0490 599,630 +0.00(+0.00%)
Apr 08, 2015 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Apr 07, 2015 0.0490 0.0490 0.0490 0.0490 61,500 +0.00(+0.00%)
Apr 06, 2015 0.0460 0.0490 0.0430 0.0490 99,000 +0.00(+0.00%)
Apr 02, 2015 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Apr 01, 2015 0.0310 0.0490 0.0310 0.0490 100,400 +0.00(+6.52%)
Mar 31, 2015 0.0490 0.0490 0.0460 0.0460 99,706 +0.00(+2.22%)
Mar 30, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+15.38%)
Mar 23, 2015 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 19, 2015 0.0466 0.0482 0.0450 0.0450 123,700 -0.00(-8.16%)
Mar 16, 2015 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Mar 13, 2015 0.0495 0.0500 0.0495 0.0500 4,000 +0.00(+0.00%)
Mar 12, 2015 0.0450 0.0500 0.0310 0.0500 202,170 +0.01(+28.21%)
Mar 11, 2015 0.0390 0.0390 0.0390 0.0390 300 -0.01(-20.41%)
Mar 10, 2015 0.0490 0.0490 0.0490 0.0490 27,000 +0.00(+0.00%)
Mar 09, 2015 0.0490 0.0490 0.0490 0.0490 500 +0.00(+0.00%)
Mar 04, 2015 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0490 0.0490 5,640 +0.00(+0.00%)
Mar 02, 2015 0.0490 0.0490 0.0490 0.0490 86,000 +0.00(+2.08%)
Feb 27, 2015 0.0500 0.0500 0.0451 0.0480 88,780 -0.00(-2.04%)
Feb 25, 2015 0.0500 0.0500 0.0490 0.0490 396,000 +0.04(+600.00%)
Feb 24, 2015 0.0500 0.0500 0.0070 0.0070 62,100 -0.04(-85.51%)
Feb 23, 2015 0.0483 0.0483 0.0483 0.0483 400 +0.00(+2.59%)
Feb 18, 2015 0.0471 0.0471 0.0471 0 -0.00(-5.80%)
Feb 17, 2015 0.0471 0.0500 0.0120 0.0500 27,312 +0.01(+28.21%)
Feb 11, 2015 0.0390 0.0390 0.0390 0 -0.01(-20.41%)
Feb 10, 2015 0.0490 0.0490 0.0490 0.0490 225,000 +0.00(+0.00%)
Feb 09, 2015 0.0500 0.0500 0.0490 0.0490 127,479 +0.00(+0.00%)
Feb 06, 2015 0.0310 0.0490 0.0310 0.0490 85,500 -0.00(-2.00%)
Feb 05, 2015 0.0496 0.0500 0.0494 0.0500 240,421 +0.01(+28.21%)
Feb 04, 2015 0.0400 0.0490 0.0390 0.0390 280,080 -0.01(-22.00%)
Feb 03, 2015 0.0110 0.0500 0.0110 0.0500 150,250 +0.01(+11.11%)
Feb 02, 2015 0.0525 0.0525 0.0450 0.0450 700 -0.01(-10.00%)
Jan 30, 2015 0.0460 0.0500 0.0460 0.0500 778,706 +0.00(+0.00%)
Jan 29, 2015 0.0520 0.0650 0.0390 0.0500 1,175,727 -0.02(-28.57%)
Jan 28, 2015 0.1510 0.1510 0.0390 0.0700 127,200 -0.08(-53.64%)
Jan 23, 2015 0.1510 0.1510 0.1510 0 -0.06(-27.40%)
Jan 22, 2015 0.2030 0.2100 0.1700 0.2080 3,859,692 +0.00(+1.46%)
Jan 21, 2015 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Jan 20, 2015 0.2100 0.2100 0.1190 0.2050 50,600 -0.01(-2.84%)
Jan 16, 2015 0.2110 0.2110 0.2110 0 -0.00(-0.71%)
Jan 15, 2015 0.2127 0.2130 0.2090 0.2125 1,993,190 +0.00(+0.24%)
Jan 14, 2015 0.2130 0.2130 0.2110 0.2120 3,352,925 -0.00(-0.47%)
Jan 13, 2015 0.2130 0 -0.00(-0.23%)
Jan 12, 2015 0.2120 0.2140 0.2120 0.2135 9,885,742 -0.00(-0.70%)
Jan 09, 2015 0.2101 0.2150 0.2092 0.2150 2,677,787 +0.00(+1.90%)
Jan 08, 2015 0.2100 0.2110 0.2100 0.2110 7,688 -0.01(-3.65%)
Jan 07, 2015 0.2020 0.2190 0.2020 0.2190 996,449 +0.02(+8.42%)
Jan 06, 2015 0.2020 0.2020 0.2020 0.2020 1,144 +0.00(+0.50%)
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.