|
Closing price on 2/3/2020
|
|
| Open |
3.22 |
| High |
3.22 |
| Low |
3.22 |
| Volume |
760 |
| Split-adjusted Price |
3.22 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2020
|
-0.01 / -0.27%
|
3.44
|
3.69
|
3.44
|
3.68
|
3.56
|
3.68
|
1,010
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
820
|
|
|
12/31/2019
|
+0.24 / +6.96%
|
3.25
|
3.69
|
3.25
|
3.69
|
3.47
|
3.69
|
1,280
|
|
|
12/30/2019
|
-0.25 / -6.76%
|
3.45
|
3.70
|
3.45
|
3.45
|
3.51
|
3.45
|
730
|
|
|
12/27/2019
|
-0.05 / -1.33%
|
3.50
|
3.70
|
3.49
|
3.70
|
3.60
|
3.70
|
770
|
|
|
12/26/2019
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.54
|
3.75
|
3.80
|
3.75
|
1,580
|
|
|
12/25/2019
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
410
|
|
|
12/24/2019
|
+0.01 / +0.28%
|
3.34
|
3.60
|
3.34
|
3.60
|
3.47
|
3.60
|
1,330
|
|
|
12/23/2019
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
230
|
|
|
12/20/2019
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.59
|
3.59
|
3.60
|
3.59
|
150
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
180
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/17/2019
|
+0.15 / +4.35%
|
3.25
|
3.60
|
3.21
|
3.60
|
3.42
|
3.60
|
2,200
|
|
|
12/16/2019
|
+0.05 / +1.47%
|
3.25
|
3.45
|
3.25
|
3.45
|
3.33
|
3.45
|
1,500
|
|
|