STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

AgriFORCE Growing Systems Ltd. (AGRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.1585

+0.0049

(+3.19%)

As of 09:35AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.1525	0.1585	0.1523	0.1585	0.1585	36,174
Apr 25, 2024	0.1490	0.1640	0.1440	0.1540	0.1540	1,232,800
Apr 24, 2024	0.1500	0.1510	0.1440	0.1460	0.1460	669,400
Apr 23, 2024	0.1450	0.1530	0.1410	0.1520	0.1520	798,600
Apr 22, 2024	0.1510	0.1570	0.1450	0.1520	0.1520	1,603,900
Apr 19, 2024	0.1500	0.1700	0.1440	0.1640	0.1640	4,366,200
Apr 18, 2024	0.1570	0.1570	0.1450	0.1500	0.1500	1,493,300
Apr 17, 2024	0.1470	0.1550	0.1430	0.1520	0.1520	938,000
Apr 16, 2024	0.1570	0.1630	0.1400	0.1470	0.1470	1,519,300
Apr 15, 2024	0.1600	0.1650	0.1550	0.1600	0.1600	1,288,700
Apr 12, 2024	0.1640	0.1650	0.1560	0.1580	0.1580	1,195,500
Apr 11, 2024	0.1660	0.1690	0.1630	0.1660	0.1660	614,300
Apr 10, 2024	0.1710	0.1720	0.1600	0.1630	0.1630	1,784,100
Apr 09, 2024	0.1740	0.1850	0.1640	0.1740	0.1740	1,776,500
Apr 08, 2024	0.1730	0.1860	0.1690	0.1720	0.1720	1,970,100
Apr 05, 2024	0.1740	0.1790	0.1620	0.1780	0.1780	2,032,500
Apr 04, 2024	0.1700	0.1770	0.1680	0.1680	0.1680	1,672,600
Apr 03, 2024	0.1660	0.1780	0.1620	0.1700	0.1700	2,164,500
Apr 02, 2024	0.1720	0.1730	0.1600	0.1670	0.1670	1,301,400
Apr 01, 2024	0.1850	0.1850	0.1650	0.1770	0.1770	1,353,600
Mar 28, 2024	0.1890	0.1900	0.1800	0.1840	0.1840	1,919,300
Mar 27, 2024	0.1800	0.1980	0.1740	0.1850	0.1850	3,839,500
Mar 26, 2024	0.1710	0.1840	0.1670	0.1780	0.1780	3,005,900
Mar 25, 2024	0.1720	0.1720	0.1600	0.1700	0.1700	1,834,700
Mar 22, 2024	0.1700	0.1840	0.1620	0.1710	0.1710	6,241,100
Mar 21, 2024	0.1680	0.1710	0.1580	0.1610	0.1610	1,786,500
Mar 20, 2024	0.1740	0.1780	0.1520	0.1660	0.1660	4,609,600
Mar 19, 2024	0.1690	0.2240	0.1570	0.1710	0.1710	14,306,800
Mar 18, 2024	0.1570	0.1740	0.1500	0.1710	0.1710	4,324,000
Mar 15, 2024	0.1500	0.1660	0.1460	0.1540	0.1540	1,324,400
Mar 14, 2024	0.1730	0.1730	0.1450	0.1480	0.1480	1,763,600
Mar 13, 2024	0.1540	0.1770	0.1520	0.1680	0.1680	1,827,600
Mar 12, 2024	0.1580	0.1600	0.1510	0.1540	0.1540	674,100
Mar 11, 2024	0.1680	0.1680	0.1580	0.1600	0.1600	538,100
Mar 08, 2024	0.1670	0.1710	0.1540	0.1600	0.1600	1,667,700
Mar 07, 2024	0.1760	0.1760	0.1640	0.1720	0.1720	690,100
Mar 06, 2024	0.1780	0.1780	0.1660	0.1700	0.1700	823,100
Mar 05, 2024	0.1670	0.1770	0.1660	0.1720	0.1720	760,200
Mar 04, 2024	0.1800	0.1800	0.1560	0.1720	0.1720	2,523,600
Mar 01, 2024	0.1910	0.1910	0.1800	0.1830	0.1830	1,172,400
Feb 29, 2024	0.1930	0.1960	0.1830	0.1900	0.1900	1,231,600
Feb 28, 2024	0.1980	0.1980	0.1850	0.1940	0.1940	1,484,700
Feb 27, 2024	0.2200	0.2240	0.1830	0.2000	0.2000	14,754,000
Feb 26, 2024	0.1910	0.2150	0.1870	0.2050	0.2050	1,723,300
Feb 23, 2024	0.2100	0.2160	0.1910	0.1980	0.1980	2,890,100
Feb 22, 2024	0.2370	0.2370	0.2100	0.2180	0.2180	2,943,500
Feb 21, 2024	0.2500	0.2650	0.2300	0.2330	0.2330	5,394,000
Feb 20, 2024	0.5700	0.7060	0.2550	0.2690	0.2690	119,661,800
Feb 16, 2024	0.2200	0.2200	0.2060	0.2140	0.2140	4,391,600
Feb 15, 2024	0.2100	0.2190	0.2000	0.2110	0.2110	465,700
Feb 14, 2024	0.2290	0.2400	0.2110	0.2200	0.2200	490,400
Feb 13, 2024	0.2450	0.2460	0.2160	0.2210	0.2210	686,300
Feb 12, 2024	0.2490	0.2750	0.2260	0.2500	0.2500	2,560,600
Feb 09, 2024	0.2450	0.2500	0.2210	0.2390	0.2390	406,300
Feb 08, 2024	0.2210	0.2590	0.2140	0.2390	0.2390	1,872,400
Feb 07, 2024	0.2210	0.2300	0.2110	0.2270	0.2270	496,300
Feb 06, 2024	0.2370	0.2440	0.2190	0.2280	0.2280	909,300
Feb 05, 2024	0.2880	0.2880	0.2220	0.2400	0.2400	911,500
Feb 02, 2024	0.3170	0.3180	0.2850	0.2900	0.2900	1,156,800
Feb 01, 2024	0.3100	0.4190	0.3080	0.3940	0.3940	3,382,800
Jan 31, 2024	0.3370	0.3370	0.3050	0.3100	0.3100	222,000
Jan 30, 2024	0.3350	0.3420	0.3070	0.3190	0.3190	194,300
Jan 29, 2024	0.3150	0.3400	0.3070	0.3350	0.3350	239,600
Jan 26, 2024	0.3030	0.3250	0.3020	0.3250	0.3250	120,500
Jan 25, 2024	0.3250	0.3350	0.3060	0.3200	0.3200	164,200
Jan 24, 2024	0.3250	0.3350	0.3120	0.3250	0.3250	253,500
Jan 23, 2024	0.3150	0.3330	0.3100	0.3190	0.3190	274,600
Jan 22, 2024	0.3050	0.3300	0.3010	0.3100	0.3100	120,600
Jan 19, 2024	0.3200	0.3440	0.3050	0.3140	0.3140	190,300
Jan 18, 2024	0.3750	0.3750	0.3180	0.3440	0.3440	322,300
Jan 17, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	172,700
Jan 16, 2024	0.3820	0.3860	0.3650	0.3680	0.3680	200,100
Jan 12, 2024	0.3900	0.3900	0.3700	0.3820	0.3820	131,900
Jan 11, 2024	0.4100	0.4100	0.3740	0.3740	0.3740	231,000
Jan 10, 2024	0.4140	0.4140	0.3900	0.4000	0.4000	194,900
Jan 09, 2024	0.4150	0.4170	0.3800	0.3990	0.3990	167,500
Jan 08, 2024	0.4190	0.4200	0.4010	0.4120	0.4120	184,000
Jan 05, 2024	0.4170	0.4300	0.4040	0.4190	0.4190	281,800
Jan 04, 2024	0.4500	0.4590	0.4060	0.4160	0.4160	216,600
Jan 03, 2024	0.4830	0.4830	0.4300	0.4470	0.4470	272,000
Jan 02, 2024	0.4690	0.4700	0.4210	0.4670	0.4670	416,700
Dec 29, 2023	0.4800	0.4900	0.4500	0.4700	0.4700	282,100
Dec 28, 2023	0.5000	0.5000	0.4660	0.4710	0.4710	336,300
Dec 27, 2023	0.4600	0.4800	0.4500	0.4800	0.4800	288,000
Dec 26, 2023	0.4690	0.4890	0.4500	0.4700	0.4700	450,600
Dec 22, 2023	0.4500	0.4800	0.4350	0.4690	0.4690	468,300
Dec 21, 2023	0.4820	0.5100	0.4410	0.4500	0.4500	1,939,600
Dec 20, 2023	0.4180	0.4500	0.3700	0.4200	0.4200	1,089,200
Dec 19, 2023	0.5850	0.5900	0.5500	0.5800	0.5800	226,200
Dec 18, 2023	0.6200	0.6200	0.5600	0.5850	0.5850	231,000
Dec 15, 2023	0.5920	0.6200	0.5860	0.5900	0.5900	136,700
Dec 14, 2023	0.5650	0.6200	0.5400	0.6100	0.6100	309,800
Dec 13, 2023	0.5670	0.5800	0.5130	0.5510	0.5510	233,000
Dec 12, 2023	0.6400	0.6400	0.4740	0.5600	0.5600	502,200
Dec 11, 2023	0.5800	0.6480	0.5600	0.6150	0.6150	507,800
Dec 08, 2023	0.6600	0.6670	0.5510	0.5900	0.5900	478,300
Dec 07, 2023	0.6300	0.7180	0.6010	0.6510	0.6510	1,487,100
Dec 06, 2023	0.6830	0.7700	0.6400	0.6620	0.6620	1,235,800
Dec 05, 2023	0.6840	0.7300	0.6220	0.6600	0.6600	733,200
Dec 04, 2023	0.7770	0.7940	0.6300	0.6600	0.6600	1,140,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.13+40.75(+0.19%)

S&P 5005,082.69+34.27(+0.68%)

DOW38,127.22+41.42(+0.11%)

CAD/USD0.7314-0.0010(-0.13%)

CRUDE OIL84.34+0.77(+0.92%)

Bitcoin CAD87,343.03+1,255.77(+1.46%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

AgriFORCE Growing Systems Ltd. (AGRI)

S&P/TSX
21,926.13
+40.75(+0.19%)

S&P 500
5,082.69
+34.27(+0.68%)

DOW
38,127.22
+41.42(+0.11%)

CAD/USD
0.7314
-0.0010(-0.13%)

CRUDE OIL
84.34
+0.77(+0.92%)

Bitcoin CAD
87,343.03
+1,255.77(+1.46%)