Canada markets close in 5 hours 42 minutes

AGM Group Holdings Inc. (AGMH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0500+0.0100 (+0.96%)
As of 10:12AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.04001.09001.04001.05001.050062,587
May 07, 20241.06001.08001.02001.03001.0300149,300
May 06, 20241.11001.15001.08001.09001.0900113,100
May 03, 20241.12001.15001.08501.09001.0900150,600
May 02, 20241.08001.12001.03001.08001.0800198,100
May 01, 20241.08201.16001.04001.06001.0600124,100
Apr 30, 20241.06001.10201.03101.04001.0400122,900
Apr 29, 20241.06001.08001.04001.05001.0500103,000
Apr 26, 20241.05001.08001.04001.06001.0600106,500
Apr 25, 20241.08001.08001.03001.05001.0500112,400
Apr 24, 20241.09001.09001.05001.06001.0600103,200
Apr 23, 20241.01001.18001.01001.08001.0800159,100
Apr 22, 20241.05001.05500.92001.03001.0300143,700
Apr 19, 20241.08001.13001.03001.05001.050084,800
Apr 18, 20241.33001.36001.10001.11001.1100324,900
Apr 17, 20241.44001.54001.31001.33001.3300166,700
Apr 16, 20241.58001.63001.40001.43001.4300319,400
Apr 15, 20241.65001.67001.57001.60001.6000169,600
Apr 12, 20241.63301.66001.57001.60001.6000113,600
Apr 11, 20241.64001.74001.63001.65001.6500108,700
Apr 10, 20241.66001.73001.63001.68001.6800169,700
Apr 09, 20241.60001.64501.49001.61001.6100250,500
Apr 08, 20241.66001.68501.55001.58001.5800128,800
Apr 05, 20241.69001.77001.60001.61001.6100133,700
Apr 04, 20241.67001.75001.64001.66001.6600136,300
Apr 03, 20241.53001.64801.53001.62001.6200107,400
Apr 02, 20241.51001.58001.51001.54001.540055,300
Apr 01, 20241.48001.52001.45001.52001.520051,300
Mar 28, 20241.65001.65001.49001.52001.5200150,800
Mar 27, 20241.88001.95001.58001.61001.6100174,300
Mar 26, 20242.10202.10201.86001.91001.9100138,100
Mar 25, 20242.00002.05001.96002.00002.0000142,500
Mar 22, 20241.94002.08001.94002.00002.0000210,600
Mar 21, 20241.95001.96001.88001.91001.9100100,200
Mar 20, 20241.83001.95001.83001.89001.890067,700
Mar 19, 20241.85201.91501.80001.86001.860061,000
Mar 18, 20241.92002.00001.75501.87001.8700257,100
Mar 15, 20241.87001.92001.86001.90001.9000108,700
Mar 14, 20241.94002.00001.88001.92001.920085,100
Mar 13, 20241.83002.15001.83001.90001.9000222,400
Mar 12, 20241.83001.92401.76001.87001.8700104,400
Mar 11, 20241.81001.92001.81001.87001.8700105,000
Mar 08, 20242.01002.03001.76001.81001.8100115,000
Mar 07, 20242.05002.18002.04002.04002.0400110,400
Mar 06, 20241.96002.10001.96002.06002.060066,300
Mar 05, 20242.00002.12001.94002.02002.020083,900
Mar 04, 20241.99002.18001.99002.07002.0700106,900
Mar 01, 20242.10002.18002.02002.05002.0500190,600
Feb 29, 20241.86002.15001.86002.10002.1000232,700
Feb 28, 20241.83001.92001.78001.91001.9100128,600
Feb 27, 20241.86001.94001.72001.89001.8900210,900
Feb 26, 20241.71002.05001.69001.75501.7550212,300
Feb 23, 20241.79001.79001.66001.69001.6900102,500
Feb 22, 20241.75001.86001.70501.84001.8400101,600
Feb 21, 20241.80001.80001.65001.75001.750082,300
Feb 20, 20241.89001.93001.65001.81001.810083,300
Feb 16, 20241.95001.97001.84501.86001.860072,500
Feb 15, 20241.65001.86001.65001.80501.805052,000
Feb 14, 20241.70001.92001.70001.75001.7500100,800
Feb 13, 20241.97001.97001.67001.67001.670043,200
Feb 12, 20242.20002.20001.75001.86001.860063,000
Feb 09, 20241.73001.75001.63001.63001.630031,600
Feb 08, 20241.73001.73001.73001.73001.7300400
Feb 07, 20241.77001.77001.73301.73301.7330500
Feb 06, 20241.79001.79001.61901.77001.77002,200
Feb 05, 20241.77001.80001.58001.58001.58005,400
Feb 02, 20241.69901.69901.69901.69901.6990300
Feb 01, 20241.72001.72001.69901.69901.6990600
Jan 31, 20241.67001.73001.63001.72001.72003,400
Jan 30, 20241.61001.76101.61001.73001.73004,500
Jan 29, 20241.60001.60001.60001.60001.6000-
Jan 26, 20241.60001.61001.60001.60001.60001,400
Jan 25, 20241.66001.82001.58001.60001.600012,000
Jan 24, 20241.68201.74001.66001.66001.660018,800
Jan 23, 20241.70001.70001.68001.68001.68001,500
Jan 22, 20241.71001.89901.67001.70001.70009,800
Jan 19, 20241.71201.82001.71201.82001.82001,000
Jan 18, 20241.62001.71001.61901.63001.63001,800
Jan 17, 20241.56001.72001.56001.58001.580010,900
Jan 16, 20241.80001.81001.56001.56001.56004,700
Jan 12, 20241.61001.74501.55001.74501.745028,200
Jan 11, 20241.80001.80001.73001.73001.73002,000
Jan 10, 20241.81001.81001.72001.81001.810010,600
Jan 09, 20241.74001.83501.72001.73001.73003,500
Jan 08, 20241.82001.82001.72101.72101.72103,500
Jan 05, 20241.86001.91001.85201.85201.85204,500
Jan 04, 20241.77001.87001.74001.82601.826017,000
Jan 03, 20241.88001.88001.75001.77001.77002,700
Jan 02, 20241.72001.90001.70001.76001.760013,200
Dec 29, 20231.91001.91001.80001.81001.81004,500
Dec 28, 20232.00002.00001.90001.90701.907012,100
Dec 27, 20231.89001.94001.89001.89001.89005,600
Dec 26, 20231.94001.96001.89001.89001.89002,900
Dec 22, 20231.86701.89001.80001.80001.80007,900
Dec 21, 20231.97001.97001.72201.73001.73002,900
Dec 20, 20231.99001.99001.68001.74001.740030,900
Dec 19, 20231.83002.03001.83002.01002.010017,600
Dec 18, 20231.80001.90001.79001.79001.79004,300
Dec 15, 20231.79001.79001.67801.72401.72408,600
Dec 14, 20231.63001.70001.60501.66001.66003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...