|
Closing price on 11/5/2019
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
2.88 |
| Volume |
10,680 |
| Split-adjusted Price |
2.88 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.19 / -6.19%
|
3.05
|
3.05
|
2.88
|
2.88
|
2.90
|
2.88
|
10,680
|
|
|
11/4/2019
|
+0.03 / +0.99%
|
2.85
|
3.07
|
2.85
|
3.07
|
3.00
|
3.07
|
32,970
|
|
|
11/1/2019
|
-0.03 / -0.98%
|
3.07
|
3.07
|
2.86
|
3.04
|
3.01
|
3.04
|
1,550
|
|
|
10/31/2019
|
+0.20 / +6.97%
|
3.06
|
3.07
|
2.95
|
3.07
|
3.03
|
3.07
|
8,920
|
|
|
10/30/2019
|
0.00 / 0.00%
|
2.67
|
3.07
|
2.67
|
2.87
|
2.80
|
2.87
|
57,080
|
|
|
10/29/2019
|
-0.21 / -6.82%
|
3.08
|
3.08
|
2.87
|
2.87
|
2.94
|
2.87
|
14,280
|
|
|
10/28/2019
|
-0.23 / -6.95%
|
3.31
|
3.54
|
3.08
|
3.08
|
3.19
|
3.08
|
32,650
|
|
|
10/25/2019
|
+0.21 / +6.77%
|
3.10
|
3.31
|
2.95
|
3.31
|
3.17
|
3.31
|
1,680
|
|
|
10/24/2019
|
+0.05 / +1.64%
|
3.05
|
3.10
|
2.85
|
3.10
|
2.89
|
3.10
|
11,750
|
|
|
10/23/2019
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
0
|
|
|
10/22/2019
|
-0.02 / -0.65%
|
3.07
|
3.07
|
2.86
|
3.05
|
3.01
|
3.05
|
1,570
|
|
|
10/21/2019
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
0
|
|
|
10/18/2019
|
+0.19 / +6.60%
|
3.08
|
3.08
|
3.07
|
3.07
|
3.08
|
3.07
|
70
|
|
|
10/17/2019
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
50
|
|
|
10/16/2019
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.88
|
2.70
|
1,040
|
|
|
10/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
10/14/2019
|
+0.02 / +0.69%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
540
|
|
|
10/11/2019
|
+0.18 / +6.67%
|
2.70
|
2.88
|
2.70
|
2.88
|
2.79
|
2.88
|
610
|
|
|
10/10/2019
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
3.00
|
2.70
|
2,670
|
|
|
10/9/2019
|
-0.15 / -4.92%
|
3.05
|
3.10
|
2.90
|
2.90
|
2.94
|
2.90
|
4,760
|
|
|
10/8/2019
|
-0.05 / -1.61%
|
2.90
|
3.05
|
2.90
|
3.05
|
2.98
|
3.05
|
60
|
|
|
10/7/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10
|
|
|
10/4/2019
|
+0.01 / +0.33%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
120
|
|
|
10/3/2019
|
-0.18 / -5.68%
|
3.10
|
3.10
|
2.95
|
2.99
|
3.04
|
2.99
|
1,090
|
|
|
10/2/2019
|
+0.20 / +6.73%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
30
|
|
|
10/1/2019
|
+0.07 / +2.41%
|
3.10
|
3.10
|
2.90
|
2.97
|
3.02
|
2.97
|
360
|
|
|
9/30/2019
|
+0.17 / +6.23%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
10
|
|
|
9/27/2019
|
+0.17 / +6.64%
|
2.73
|
2.73
|
2.73
|
2.73
|
2.73
|
2.73
|
40
|
|
|
9/26/2019
|
-0.15 / -5.54%
|
2.53
|
2.89
|
2.53
|
2.56
|
2.63
|
2.56
|
230
|
|
|
9/25/2019
|
+0.01 / +0.37%
|
2.71
|
2.71
|
2.70
|
2.71
|
2.71
|
2.71
|
910
|
|
|