|
Closing price on 2/28/2020
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.30 |
| Volume |
1,800 |
| Split-adjusted Price |
2.70 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.30
|
2.70
|
2.59
|
2.70
|
1,800
|
|
|
2/27/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/14/2020
|
-0.20 / -6.43%
|
2.99
|
3.00
|
2.91
|
2.91
|
2.95
|
2.91
|
520
|
|
|
2/13/2020
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
910
|
|
|
2/12/2020
|
-0.09 / -3.00%
|
3.00
|
3.00
|
2.91
|
2.91
|
3.00
|
2.91
|
160
|
|
|
2/11/2020
|
-0.15 / -4.76%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,940
|
|
|
2/10/2020
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
650
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.10
|
3.14
|
2.80
|
2.95
|
3.00
|
2.95
|
790
|
|
|
2/6/2020
|
+0.16 / +5.73%
|
2.60
|
2.95
|
2.60
|
2.95
|
2.78
|
2.95
|
720
|
|
|
2/5/2020
|
-0.21 / -7.00%
|
2.79
|
3.19
|
2.79
|
2.79
|
2.81
|
2.79
|
16,390
|
|
|
2/4/2020
|
-0.22 / -6.83%
|
3.00
|
3.42
|
3.00
|
3.00
|
3.06
|
3.00
|
2,940
|
|
|
2/3/2020
|
-0.24 / -6.94%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
760
|
|
|
1/31/2020
|
-0.26 / -6.99%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
240
|
|
|
1/30/2020
|
-0.27 / -6.77%
|
3.99
|
3.99
|
3.72
|
3.72
|
3.77
|
3.72
|
530
|
|
|
1/22/2020
|
-0.29 / -6.78%
|
4.05
|
4.05
|
3.99
|
3.99
|
4.05
|
3.99
|
8,150
|
|
|
1/21/2020
|
-0.32 / -6.96%
|
4.40
|
4.40
|
4.28
|
4.28
|
4.34
|
4.28
|
1,120
|
|
|
1/20/2020
|
-0.34 / -6.88%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
80
|
|
|
1/17/2020
|
-0.37 / -6.97%
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
10
|
|
|
1/16/2020
|
0.00 / 0.00%
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
0
|
|
|
1/15/2020
|
+0.17 / +3.31%
|
4.85
|
5.31
|
4.85
|
5.31
|
5.08
|
5.31
|
500
|
|
|
1/14/2020
|
+0.33 / +6.86%
|
4.81
|
5.14
|
4.50
|
5.14
|
5.09
|
5.14
|
13,160
|
|
|
1/13/2020
|
+0.31 / +6.89%
|
4.50
|
4.81
|
4.50
|
4.81
|
4.79
|
4.81
|
21,730
|
|
|
1/10/2020
|
+0.29 / +6.89%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
4.50
|
44,910
|
|
|
1/9/2020
|
+0.27 / +6.85%
|
3.94
|
4.21
|
3.94
|
4.21
|
4.20
|
4.21
|
10,480
|
|
|
1/8/2020
|
+0.25 / +6.78%
|
3.70
|
3.94
|
3.70
|
3.94
|
3.86
|
3.94
|
9,580
|
|
|
1/7/2020
|
+0.24 / +6.96%
|
3.42
|
3.69
|
3.35
|
3.69
|
3.66
|
3.69
|
1,640
|
|
|
1/6/2020
|
-0.23 / -6.25%
|
3.67
|
3.67
|
3.45
|
3.45
|
3.56
|
3.45
|
2,330
|
|
|