|
Closing price on 12/4/2019
|
|
| Open |
3.01 |
| High |
3.20 |
| Low |
3.01 |
| Volume |
3,910 |
| Split-adjusted Price |
3.20 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.15 / +4.92%
|
3.01
|
3.20
|
3.01
|
3.20
|
3.07
|
3.20
|
3,910
|
|
|
12/3/2019
|
-0.17 / -5.28%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2,000
|
|
|
12/2/2019
|
-0.24 / -6.94%
|
3.40
|
3.40
|
3.22
|
3.22
|
3.33
|
3.22
|
4,510
|
|
|
11/29/2019
|
-0.26 / -6.99%
|
3.46
|
3.47
|
3.46
|
3.46
|
3.46
|
3.46
|
2,100
|
|
|
11/28/2019
|
+0.24 / +6.90%
|
3.70
|
3.72
|
3.70
|
3.72
|
3.71
|
3.72
|
120
|
|
|
11/27/2019
|
-0.26 / -6.95%
|
3.74
|
3.74
|
3.48
|
3.48
|
3.62
|
3.48
|
6,350
|
|
|
11/26/2019
|
+0.20 / +5.65%
|
3.53
|
3.75
|
3.30
|
3.74
|
3.42
|
3.74
|
7,900
|
|
|
11/25/2019
|
-0.26 / -6.84%
|
3.60
|
3.60
|
3.54
|
3.54
|
3.57
|
3.54
|
11,040
|
|
|
11/22/2019
|
-0.27 / -6.63%
|
3.85
|
4.30
|
3.79
|
3.80
|
3.92
|
3.80
|
2,550
|
|
|
11/21/2019
|
-0.30 / -6.86%
|
4.07
|
4.08
|
4.07
|
4.07
|
4.07
|
4.07
|
22,230
|
|
|
11/20/2019
|
-0.32 / -6.82%
|
4.45
|
4.69
|
4.37
|
4.37
|
4.47
|
4.37
|
4,840
|
|
|
11/19/2019
|
-0.01 / -0.21%
|
4.55
|
5.00
|
4.38
|
4.69
|
4.66
|
4.69
|
18,530
|
|
|
11/18/2019
|
+0.22 / +4.91%
|
4.79
|
4.79
|
4.48
|
4.70
|
4.75
|
4.70
|
45,940
|
|
|
11/15/2019
|
+0.29 / +6.92%
|
4.48
|
4.48
|
4.47
|
4.48
|
4.48
|
4.48
|
22,220
|
|
|
11/14/2019
|
+0.27 / +6.89%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
91,970
|
|
|
11/13/2019
|
+0.25 / +6.81%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
1,520
|
|
|
11/12/2019
|
+0.24 / +7.00%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
8,850
|
|
|
11/11/2019
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.18
|
3.43
|
3.42
|
3.43
|
11,690
|
|
|
11/8/2019
|
+0.21 / +7.00%
|
2.80
|
3.21
|
2.80
|
3.21
|
3.18
|
3.21
|
29,860
|
|
|
11/7/2019
|
+0.05 / +1.69%
|
2.95
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
3,910
|
|
|
11/6/2019
|
+0.07 / +2.43%
|
2.94
|
2.95
|
2.94
|
2.95
|
2.95
|
2.95
|
280
|
|
|
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
|
|
|