Closing price on 3/1/2018
|
|
Open |
7.20 |
High |
7.68 |
Low |
7.20 |
Volume |
1,340 |
Split-adjusted Price |
7.68 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2018
|
-0.01 / -0.13%
|
7.20
|
7.68
|
7.20
|
7.68
|
7.46
|
7.68
|
1,340
|
|
2/28/2018
|
+0.34 / +4.63%
|
7.25
|
7.70
|
7.25
|
7.69
|
7.47
|
7.69
|
320
|
|
2/27/2018
|
-0.37 / -4.79%
|
7.20
|
7.35
|
7.20
|
7.35
|
7.28
|
7.35
|
3,500
|
|
2/26/2018
|
0.00 / 0.00%
|
7.20
|
7.72
|
7.20
|
7.72
|
7.69
|
7.72
|
910
|
|
2/23/2018
|
0.00 / 0.00%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
0
|
|
2/22/2018
|
+0.12 / +1.58%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
320
|
|
2/21/2018
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
120
|
|
2/13/2018
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
2/12/2018
|
+0.09 / +1.25%
|
7.48
|
7.48
|
7.20
|
7.30
|
7.37
|
7.30
|
1,120
|
|
2/9/2018
|
+0.01 / +0.14%
|
7.20
|
7.49
|
7.20
|
7.21
|
7.28
|
7.21
|
920
|
|
2/8/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
7.20
|
1,420
|
|
2/7/2018
|
-0.23 / -3.10%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,700
|
|
2/6/2018
|
-0.01 / -0.13%
|
6.92
|
7.44
|
6.92
|
7.43
|
7.29
|
7.43
|
2,470
|
|
2/5/2018
|
-0.56 / -7.00%
|
7.45
|
7.60
|
7.44
|
7.44
|
7.48
|
7.44
|
1,350
|
|
2/2/2018
|
-0.35 / -4.19%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
10
|
|
2/1/2018
|
+0.24 / +2.96%
|
8.45
|
8.45
|
8.35
|
8.35
|
8.40
|
8.35
|
1,210
|
|
1/31/2018
|
+0.06 / +0.75%
|
8.20
|
8.20
|
8.05
|
8.11
|
8.16
|
8.11
|
1,960
|
|
1/30/2018
|
+0.03 / +0.37%
|
8.55
|
8.55
|
8.00
|
8.05
|
8.22
|
8.05
|
3,650
|
|
1/29/2018
|
+0.52 / +6.93%
|
7.52
|
8.02
|
7.52
|
8.02
|
7.92
|
8.02
|
5,810
|
|
1/26/2018
|
-0.30 / -3.85%
|
7.51
|
7.80
|
7.50
|
7.50
|
7.65
|
7.50
|
10,720
|
|
1/25/2018
|
-0.22 / -2.74%
|
8.02
|
8.02
|
7.50
|
7.80
|
7.62
|
7.80
|
7,480
|
|
1/22/2018
|
-0.18 / -2.20%
|
8.02
|
8.02
|
7.90
|
8.02
|
7.96
|
8.02
|
4,680
|
|
1/19/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3,500
|
|
1/18/2018
|
-0.09 / -1.09%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
8.20
|
20,700
|
|
1/17/2018
|
-0.62 / -6.96%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
56,470
|
|
1/16/2018
|
-0.49 / -5.21%
|
9.00
|
9.00
|
8.91
|
8.91
|
8.96
|
8.91
|
16,390
|
|
1/15/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.40
|
8.97
|
9.40
|
24,520
|
|
1/12/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
9.40
|
60,320
|
|
1/11/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
1/10/2018
|
-0.05 / -0.53%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
41,020
|
|
|