Canada markets close in 37 minutes

AgriFORCE Growing Systems Ltd. (AGRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2300-0.0300 (-2.38%)
As of 03:21PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.24001.28001.23001.23001.2300188,447
Feb 03, 20231.23001.29001.23001.28001.2800172,100
Feb 02, 20231.26001.30001.23001.25001.2500208,200
Feb 01, 20231.26001.27501.21301.27001.2700235,400
Jan 31, 20231.25001.25001.20001.24001.2400180,200
Jan 30, 20231.26001.29001.23001.24001.2400162,200
Jan 27, 20231.23001.30001.23001.28501.2850269,800
Jan 26, 20231.28001.29001.21001.25001.2500216,700
Jan 25, 20231.29001.30001.20001.25001.2500578,500
Jan 24, 20231.52001.57001.26001.33001.33001,994,900
Jan 23, 20231.26001.48001.26001.44001.44001,901,900
Jan 20, 20231.25001.30001.20501.27701.2770173,700
Jan 19, 20231.21001.25001.18001.24001.2400139,100
Jan 18, 20231.60001.60001.17001.22001.22001,090,100
Jan 17, 20231.27001.68001.27001.60001.60002,585,600
Jan 13, 20231.20001.36001.18801.21001.2100504,100
Jan 12, 20231.35001.35001.17001.18001.1800304,700
Jan 11, 20231.22001.34001.20001.31601.316081,900
Jan 10, 20231.21001.25001.16001.25001.250081,900
Jan 09, 20231.17001.21001.11001.21001.2100119,000
Jan 06, 20231.15001.15001.09001.12001.120026,800
Jan 05, 20231.13001.16001.10001.10001.1000126,900
Jan 04, 20231.08001.18001.07001.15101.151097,300
Jan 03, 20231.12001.12101.05001.09001.090053,800
Dec 30, 20221.10001.16001.08001.13001.130091,500
Dec 29, 20221.15001.15001.06001.11001.110068,800
Dec 28, 20221.04001.11001.02001.08001.080084,100
Dec 27, 20221.02401.03001.00001.03001.0300110,700
Dec 23, 20221.06001.07001.01001.03001.030054,800
Dec 22, 20221.15001.17001.08001.08601.086090,000
Dec 21, 20221.10001.17001.03801.10001.100041,800
Dec 20, 20221.09001.10001.06001.07001.070055,500
Dec 19, 20221.14001.17001.07001.12501.125077,000
Dec 16, 20221.02001.13901.02001.13001.130039,500
Dec 15, 20221.10001.14001.05001.08001.080098,100
Dec 14, 20221.14001.14701.09001.11001.110045,800
Dec 13, 20221.10001.11201.05001.10001.100096,700
Dec 12, 20221.03001.08001.03001.03001.030047,300
Dec 09, 20221.08001.11901.04001.06001.060064,800
Dec 08, 20221.15001.15001.05001.07001.070087,500
Dec 07, 20221.20001.20001.07001.11001.110079,700
Dec 06, 20221.29001.33001.15001.24001.240088,800
Dec 05, 20221.34001.37001.24001.29001.2900107,400
Dec 02, 20221.33001.44001.33001.38001.3800110,500
Dec 01, 20221.39001.39001.30001.34001.340048,700
Nov 30, 20221.28001.34001.27201.33001.3300113,400
Nov 29, 20221.34001.34001.25001.31001.3100181,900
Nov 28, 20221.20001.38001.15001.31001.3100292,800
Nov 25, 20221.15001.17501.12701.17001.170019,600
Nov 23, 20221.19001.24001.10001.11001.1100165,600
Nov 22, 20221.25001.27001.19001.19001.1900117,900
Nov 21, 20221.15001.25001.13001.25001.2500154,300
Nov 18, 20221.06001.18001.05201.14001.1400195,100
Nov 17, 20221.03001.17001.00001.10001.1000140,900
Nov 16, 20221.08001.08001.04001.06001.0600117,800
Nov 15, 20221.02001.11000.97601.06001.0600458,800
Nov 14, 20221.00001.02000.96000.97600.9760161,800
Nov 11, 20221.03001.03000.93000.98000.9800208,400
Nov 10, 20221.12001.16000.98000.99000.9900326,700
Nov 09, 20221.14001.14001.10001.12001.120048,100
Nov 08, 20221.16001.17001.11001.13001.1300141,800
Nov 07, 20221.17001.18001.12001.16001.160093,100
Nov 04, 20221.14001.20001.12001.15001.1500102,000
Nov 03, 20221.15001.16001.11001.16001.1600104,600
Nov 02, 20221.19001.19001.11001.13001.1300200,100
Nov 01, 20221.21001.27001.19001.22001.2200197,500
Oct 31, 20221.26001.38001.20001.23001.2300984,200
Oct 28, 20221.14001.18001.12001.18001.1800139,200
Oct 27, 20221.17001.19001.13001.15001.1500250,800
Oct 26, 20221.15001.24001.14001.17001.1700260,100
Oct 25, 20221.13001.21001.11001.16001.1600180,800
Oct 24, 20221.20001.20501.13001.16001.1600108,300
Oct 21, 20221.23001.23001.14001.20001.200074,800
Oct 20, 20221.29001.29001.19001.22001.2200156,300
Oct 19, 20221.32001.33001.27001.28101.281084,600
Oct 18, 20221.32001.34001.29001.32001.320099,300
Oct 17, 20221.30001.35001.29001.32001.320078,600
Oct 14, 20221.32001.35001.29001.30001.3000157,400
Oct 13, 20221.29001.35001.29001.34001.3400228,000
Oct 12, 20221.41001.42001.28001.30501.3050378,100
Oct 11, 20221.51001.51001.41001.44001.4400107,400
Oct 10, 20221.49001.55001.43201.50001.5000214,100
Oct 07, 20221.52001.55001.46001.47001.4700107,300
Oct 06, 20221.58001.59001.48701.54601.5460171,800
Oct 05, 20221.55001.58001.53001.57001.570041,000
Oct 04, 20221.48001.59001.48001.57001.5700164,300
Oct 03, 20221.53001.53001.46001.51001.5100108,800
Sept 30, 20221.46001.54001.40001.50001.5000178,500
Sept 29, 20221.42001.48001.40001.46001.4600116,700
Sept 28, 20221.42001.49001.39001.48001.4800241,400
Sept 27, 20221.43001.43001.38001.41001.4100113,100
Sept 26, 20221.44001.46001.37001.40001.4000212,500
Sept 23, 20221.46001.47201.37001.46001.4600438,400
Sept 22, 20221.64001.64001.36001.48001.48001,764,400
Sept 21, 20221.79002.05901.75001.77001.770018,775,500
Sept 20, 20221.64001.75001.61001.68001.6800428,200
Sept 19, 20221.65501.69001.60001.63501.635076,600
Sept 16, 20221.64001.68001.60001.64001.6400113,100
Sept 15, 20221.63001.77001.63001.68001.6800220,300
Sept 14, 20221.75001.75801.62001.63001.6300207,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...