STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Ameriguard Security Services, Inc. (AGSS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2680

0.0000

(0.00%)

As of 03:58PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.2475	0.2680	0.2680	0.2680	0.2680	3,140
Apr 29, 2024	0.2700	0.2700	0.2250	0.2250	0.2250	2,200
Apr 26, 2024	0.2100	0.2700	0.2100	0.2385	0.2385	9,900
Apr 25, 2024	0.2070	0.2100	0.1991	0.2000	0.2000	50,300
Apr 24, 2024	0.2069	0.2377	0.2069	0.2377	0.2377	4,500
Apr 23, 2024	0.2378	0.2378	0.2378	0.2378	0.2378	200
Apr 22, 2024	0.2400	0.2400	0.2194	0.2194	0.2194	1,800
Apr 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 18, 2024	0.2197	0.2197	0.2100	0.2100	0.2100	1,100
Apr 17, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	24,200
Apr 16, 2024	0.2250	0.2500	0.1761	0.2050	0.2050	19,800
Apr 15, 2024	0.2301	0.2301	0.1614	0.2103	0.2103	46,000
Apr 12, 2024	0.4101	0.4101	0.2401	0.2401	0.2401	79,200
Apr 11, 2024	0.3700	0.4101	0.3700	0.4101	0.4101	1,500
Apr 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 09, 2024	0.4470	0.4600	0.4470	0.4600	0.4600	400
Apr 08, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	200
Apr 05, 2024	0.3651	0.4800	0.3651	0.4400	0.4400	9,500
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
Apr 03, 2024	0.3651	0.3651	0.3651	0.3651	0.3651	400
Apr 02, 2024	0.4050	0.5000	0.3650	0.5000	0.5000	900
Apr 01, 2024	0.5223	0.5223	0.5223	0.5223	0.5223	-
Mar 28, 2024	0.5400	0.5700	0.3650	0.5223	0.5223	5,700
Mar 27, 2024	0.4710	0.5300	0.4310	0.4900	0.4900	15,600
Mar 26, 2024	0.3955	0.4300	0.3651	0.4199	0.4199	26,300
Mar 25, 2024	0.4200	0.4593	0.4200	0.4302	0.4302	4,100
Mar 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	700
Mar 21, 2024	0.5235	0.5900	0.3600	0.3610	0.3610	78,700
Mar 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Mar 18, 2024	0.5400	0.5500	0.4700	0.4700	0.4700	7,600
Mar 15, 2024	0.5100	0.5500	0.5100	0.5200	0.5200	3,400
Mar 14, 2024	0.5200	0.5501	0.5051	0.5051	0.5051	7,100
Mar 13, 2024	0.5100	0.5200	0.4300	0.5200	0.5200	12,100
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2024	0.5500	0.6500	0.5100	0.6500	0.6500	6,800
Mar 08, 2024	0.5100	0.5550	0.5100	0.5400	0.5400	7,700
Mar 07, 2024	0.5800	0.6100	0.5500	0.5800	0.5800	10,900
Mar 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Mar 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Mar 04, 2024	0.5100	0.6650	0.4600	0.4600	0.4600	11,400
Mar 01, 2024	0.5500	0.6900	0.5500	0.6690	0.6690	7,700
Feb 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Feb 26, 2024	0.5669	0.5920	0.5500	0.5920	0.5920	4,300
Feb 23, 2024	0.6950	0.6950	0.5921	0.6900	0.6900	2,000
Feb 22, 2024	0.5500	0.5501	0.5100	0.5501	0.5501	2,900
Feb 21, 2024	0.5000	0.5300	0.4900	0.5200	0.5200	5,200
Feb 20, 2024	0.4700	0.4900	0.4480	0.4900	0.4900	12,100
Feb 16, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	6,700
Feb 15, 2024	0.5575	0.5675	0.4175	0.4200	0.4200	30,600
Feb 14, 2024	0.5640	0.5880	0.5640	0.5840	0.5840	12,200
Feb 13, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	200
Feb 12, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Feb 09, 2024	0.5400	0.5799	0.5400	0.5799	0.5799	600
Feb 08, 2024	0.5400	0.5887	0.5400	0.5887	0.5887	3,400
Feb 07, 2024	0.5387	0.5575	0.5200	0.5575	0.5575	1,700
Feb 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	600
Feb 05, 2024	0.5900	0.5980	0.5200	0.5640	0.5640	7,600
Feb 02, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	700
Feb 01, 2024	0.5400	0.6900	0.5200	0.5520	0.5520	2,700
Jan 31, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	700
Jan 30, 2024	0.7400	0.7400	0.5398	0.5500	0.5500	23,400
Jan 29, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 26, 2024	0.7200	0.7200	0.6000	0.6800	0.6800	1,200
Jan 25, 2024	0.6600	0.7200	0.6600	0.7200	0.7200	1,200
Jan 24, 2024	0.6400	0.6860	0.6000	0.6000	0.6000	7,000
Jan 23, 2024	0.6400	0.7000	0.6000	0.7000	0.7000	2,100
Jan 22, 2024	0.6980	0.7400	0.6000	0.7400	0.7400	2,400
Jan 19, 2024	0.6966	0.7200	0.6895	0.7200	0.7200	2,200
Jan 18, 2024	0.7440	0.7440	0.6000	0.6037	0.6037	4,300
Jan 17, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	100
Jan 16, 2024	0.6000	0.6800	0.6000	0.6750	0.6750	1,200
Jan 12, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	200
Jan 11, 2024	0.7020	0.7236	0.5296	0.5296	0.5296	22,400
Jan 10, 2024	0.7430	0.7430	0.6737	0.6737	0.6737	3,400
Jan 09, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Jan 08, 2024	0.6950	0.6950	0.6825	0.6825	0.6825	3,800
Jan 05, 2024	0.6900	0.7400	0.6900	0.7000	0.7000	17,900
Jan 04, 2024	0.7100	0.7940	0.6900	0.6900	0.6900	1,600
Jan 03, 2024	0.7800	0.8300	0.6750	0.7000	0.7000	16,100
Jan 02, 2024	0.7500	0.8300	0.7137	0.8300	0.8300	700
Dec 29, 2023	0.8000	0.8400	0.7600	0.7600	0.7600	6,700
Dec 28, 2023	0.7750	0.8400	0.7100	0.7100	0.7100	1,300
Dec 27, 2023	0.7750	0.8400	0.7750	0.8400	0.8400	300
Dec 26, 2023	0.7100	0.8400	0.7100	0.8400	0.8400	2,000
Dec 22, 2023	0.7425	0.7500	0.7295	0.7500	0.7500	400
Dec 21, 2023	0.8010	0.8010	0.8010	0.8010	0.8010	100
Dec 20, 2023	0.8010	0.8010	0.7300	0.7300	0.7300	5,200
Dec 19, 2023	0.7100	0.8400	0.7100	0.8400	0.8400	2,200
Dec 18, 2023	0.8000	0.8400	0.7330	0.7560	0.7560	2,500
Dec 15, 2023	0.7500	0.7900	0.7100	0.7100	0.7100	3,600
Dec 14, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	300
Dec 13, 2023	0.7300	0.7500	0.7300	0.7500	0.7500	1,300
Dec 12, 2023	0.7400	0.7500	0.7100	0.7100	0.7100	3,000
Dec 11, 2023	0.7500	0.8300	0.7100	0.8300	0.8300	6,500
Dec 08, 2023	0.8000	0.8000	0.7000	0.7400	0.7400	8,400
Dec 07, 2023	0.8000	0.8200	0.7600	0.8200	0.8200	3,300
Dec 06, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,649.08-65.46(-0.30%)

S&P 5005,026.24-9.45(-0.19%)

DOW37,885.65+69.73(+0.18%)

CAD/USD0.7265+0.0004(+0.05%)

CRUDE OIL81.24-0.69(-0.84%)

Bitcoin CAD79,096.28-4,926.95(-5.86%)

STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

Ameriguard Security Services, Inc. (AGSS)

S&P/TSX
21,649.08
-65.46(-0.30%)

S&P 500
5,026.24
-9.45(-0.19%)

DOW
37,885.65
+69.73(+0.18%)

CAD/USD
0.7265
+0.0004(+0.05%)

CRUDE OIL
81.24
-0.69(-0.84%)

Bitcoin CAD
79,096.28
-4,926.95(-5.86%)