Closing price on 11/1/2017
|
|
Open |
8.40 |
High |
8.41 |
Low |
8.40 |
Volume |
200 |
Split-adjusted Price |
8.40 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2017
|
-0.59 / -6.56%
|
8.40
|
8.41
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
10/31/2017
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
0
|
|
10/30/2017
|
-0.10 / -1.10%
|
8.52
|
8.99
|
8.52
|
8.99
|
8.76
|
8.99
|
210
|
|
10/27/2017
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.09
|
9.09
|
9.15
|
9.09
|
70
|
|
10/26/2017
|
+0.39 / +4.48%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
3,030
|
|
10/25/2017
|
+0.01 / +0.11%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
80
|
|
10/24/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
20
|
|
10/23/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
10/20/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
10/19/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
340
|
|
10/18/2017
|
+0.04 / +0.46%
|
8.69
|
8.70
|
8.69
|
8.70
|
8.70
|
8.70
|
410
|
|
10/17/2017
|
+0.01 / +0.12%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
1,340
|
|
10/16/2017
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
10/13/2017
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
50
|
|
10/12/2017
|
-0.25 / -2.81%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
260
|
|
10/11/2017
|
-0.11 / -1.22%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
500
|
|
10/10/2017
|
+0.31 / +3.56%
|
8.62
|
9.01
|
8.62
|
9.01
|
8.62
|
9.01
|
25,640
|
|
10/9/2017
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,940
|
|
10/6/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
10/5/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
10/4/2017
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
600
|
|
10/3/2017
|
-0.39 / -4.39%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
400
|
|
10/2/2017
|
+0.09 / +1.02%
|
8.75
|
8.89
|
8.75
|
8.89
|
8.82
|
8.89
|
190
|
|
9/29/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.95
|
8.80
|
3,300
|
|
9/28/2017
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.84
|
8.80
|
3,620
|
|
9/27/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,290
|
|
9/26/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
9/25/2017
|
+0.30 / +3.37%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
1,500
|
|
9/22/2017
|
+0.04 / +0.45%
|
8.85
|
8.90
|
8.70
|
8.90
|
8.84
|
8.90
|
12,670
|
|
9/21/2017
|
+0.01 / +0.11%
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
11,900
|
|
|