AGRA.CN - AgraFlora Organics International Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.05000.05000.05000.05000.05003,273,060
Jun. 30, 20200.05000.05500.04500.05500.05506,391,726
Jun. 29, 20200.05500.05500.05000.05500.0550419,921
Jun. 26, 20200.05500.06000.05000.05000.05001,307,002
Jun. 25, 20200.06000.06000.05500.05500.05502,879,639
Jun. 24, 20200.06000.06000.05500.06000.0600661,378
Jun. 23, 20200.06000.06000.05500.05750.0575392,496
Jun. 22, 20200.05500.06000.05500.06000.0600570,653
Jun. 19, 20200.06000.06000.05500.05500.05503,826,551
Jun. 18, 20200.06000.06000.05500.05500.05502,778,311
Jun. 17, 20200.06000.06500.06000.06500.06504,495,586
Jun. 16, 20200.06000.06500.06000.06500.06501,220,716
Jun. 15, 20200.06500.06500.06000.06000.06006,127,825
Jun. 12, 20200.06500.06500.06000.06500.06504,410,059
Jun. 11, 20200.07000.07000.06500.06500.06502,675,442
Jun. 10, 20200.07000.07000.06500.07000.07002,529,355
Jun. 09, 20200.07000.07000.06500.06500.0650831,980
Jun. 08, 20200.06500.07000.06500.07000.07002,737,362
Jun. 05, 20200.06500.06500.06500.06500.06502,381,239
Jun. 04, 20200.06500.06500.06000.06000.0600406,233
Jun. 03, 20200.06500.06500.06000.06500.06501,279,825
Jun. 02, 20200.06500.06500.06000.06000.06001,858,061
Jun. 01, 20200.06500.06500.06000.06000.06003,612,405
May 29, 20200.06000.06500.06000.06500.0650979,702
May 28, 20200.07000.07000.06000.06000.06004,492,993
May 27, 20200.07000.07000.06500.06500.06501,116,817
May 26, 20200.07000.07000.06500.07000.0700755,899
May 25, 20200.06500.07000.06500.07000.07003,139,170
May 22, 20200.07000.07000.06500.06750.06752,025,471
May 21, 20200.07500.07500.07000.07000.07002,394,419
May 20, 20200.08000.08000.07500.08000.08001,901,049
May 19, 20200.09000.09000.07500.08000.080016,237,646
May 15, 20200.05000.06000.05000.06000.06007,202,114
May 14, 20200.06000.06000.05000.05000.05008,951,362
May 13, 20200.05500.06000.05500.05750.0575878,182
May 12, 20200.06000.06000.05500.05500.0550314,803
May 11, 20200.06000.06000.05500.05500.0550150,174
May 08, 20200.06000.06000.05500.06000.0600545,875
May 07, 20200.05500.06000.05500.05500.0550213,999
May 06, 20200.06000.06000.05500.05500.0550174,578
May 05, 20200.05500.06000.05500.06000.0600831,132
May 04, 20200.05500.06000.05000.05500.05502,746,559
May 01, 20200.05500.05500.05000.05500.0550635,320
Apr. 30, 20200.05500.05500.05000.05500.0550631,217
Apr. 29, 20200.05000.05500.05000.05500.05502,760,049
Apr. 28, 20200.04500.05000.04500.05000.05001,024,913
Apr. 27, 20200.05000.05000.04500.04500.04502,231,995
Apr. 24, 20200.04500.05000.04500.04750.0475534,427
Apr. 23, 20200.04500.05000.04500.04500.0450782,827
Apr. 22, 20200.05000.05000.04500.04750.0475572,993
Apr. 21, 20200.05000.05500.04500.04500.04503,304,545
Apr. 20, 20200.05000.05500.04500.05000.05001,966,128
Apr. 17, 20200.05500.05500.05000.05000.05001,348,613
Apr. 16, 20200.05000.05500.05000.05000.0500499,503
Apr. 15, 20200.05500.05500.05000.05000.0500570,538
Apr. 14, 20200.05000.05500.05000.05000.05001,497,507
Apr. 13, 20200.05000.05500.05000.05000.05001,031,767
Apr. 09, 20200.05000.05000.05000.05000.05001,752,587
Apr. 08, 20200.05500.05500.05000.05000.05001,021,257
Apr. 07, 20200.05000.05500.05000.05000.0500660,311
Apr. 06, 20200.05000.05500.05000.05000.05001,186,051
Apr. 03, 20200.05500.05500.04500.05000.05002,311,725
Apr. 02, 20200.05000.05500.05000.05000.05001,923,359
Apr. 01, 20200.05000.05500.04500.04500.0450749,110
Mar. 31, 20200.05500.05500.05000.05000.0500776,432
Mar. 30, 20200.06000.06000.05000.05000.05002,103,740
Mar. 27, 20200.05500.06500.05500.06000.06006,854,833
Mar. 26, 20200.04000.04500.04000.04000.04004,437,241
Mar. 25, 20200.04000.04000.03000.04000.04002,398,416
Mar. 24, 20200.04000.04000.03500.03500.03502,166,439
Mar. 23, 20200.03500.04000.03500.04000.04001,910,221
Mar. 20, 20200.04000.04000.03500.04000.04001,261,977
Mar. 19, 20200.04000.04000.03500.03500.03503,094,649
Mar. 18, 20200.04000.04000.03500.03500.03503,237,763
Mar. 17, 20200.04500.04500.03500.03500.03503,933,105
Mar. 16, 20200.04500.05000.03500.04500.04504,616,994
Mar. 13, 20200.05500.05500.05000.05000.05001,207,814
Mar. 12, 20200.05500.05500.05500.05500.0550-
Mar. 11, 20200.06500.06500.05000.05500.05501,636,607
Mar. 10, 20200.06500.07000.06000.06000.06001,314,766
Mar. 09, 20200.06500.06500.06000.06500.06502,001,846
Mar. 06, 20200.07000.07500.06500.07000.07001,505,273
Mar. 05, 20200.07500.07500.07000.07000.07003,212,673
Mar. 04, 20200.07000.07500.07000.07250.0725567,802
Mar. 03, 20200.07500.07500.07000.07000.0700604,188
Mar. 02, 20200.07500.07500.07000.07000.0700381,439
Feb. 28, 20200.08000.08000.07000.07000.07003,018,961
Feb. 27, 20200.07000.08000.07000.07000.07001,767,714
Feb. 26, 20200.08000.08000.07000.07000.07001,906,958
Feb. 25, 20200.08000.08000.07500.08000.0800804,005
Feb. 24, 20200.08500.09000.08000.08000.0800965,516
Feb. 21, 20200.08500.09000.08500.09000.0900622,814
Feb. 20, 20200.09000.09000.08500.08500.08501,042,190
Feb. 19, 20200.09500.09500.08750.08750.08752,066,629
Feb. 18, 20200.09500.09500.08500.09000.09005,196,232
Feb. 14, 20200.08000.08500.08000.08250.08252,300,910
Feb. 13, 20200.07500.08000.07250.07250.07251,580,246
Feb. 12, 20200.07500.08000.07500.07500.0750859,058
Feb. 11, 20200.08000.08000.07500.07500.0750591,247
Feb. 10, 20200.08000.08000.07500.07500.07502,186,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...