|
Closing price on 4/17/2018
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
7,000 |
| Split-adjusted Price |
5.70 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
7,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.50
|
5.50
|
5.50
|
5.50
|
20
|
|
|
4/13/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
4/12/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
950
|
|
|
4/11/2018
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.70
|
5.50
|
90
|
|
|
4/10/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
10,000
|
|
|
4/9/2018
|
+0.02 / +0.34%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.66
|
5.90
|
530
|
|
|
4/6/2018
|
+0.18 / +3.16%
|
5.61
|
5.88
|
5.61
|
5.88
|
5.75
|
5.88
|
250
|
|
|
4/5/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
270
|
|
|
4/4/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
10
|
|
|
4/3/2018
|
-0.06 / -1.04%
|
5.36
|
5.70
|
5.36
|
5.70
|
5.58
|
5.70
|
2,690
|
|
|
4/2/2018
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
0
|
|
|
3/30/2018
|
-0.42 / -6.80%
|
5.76
|
5.77
|
5.76
|
5.76
|
5.76
|
5.76
|
2,370
|
|
|
3/29/2018
|
+0.09 / +1.48%
|
5.70
|
6.18
|
5.70
|
6.18
|
5.94
|
6.18
|
16,120
|
|
|
3/28/2018
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
5.83
|
6.09
|
5,720
|
|
|
3/27/2018
|
+0.22 / +4.01%
|
5.48
|
5.70
|
5.48
|
5.70
|
5.59
|
5.70
|
610
|
|
|
3/26/2018
|
+0.25 / +4.78%
|
5.10
|
5.48
|
5.01
|
5.48
|
5.27
|
5.48
|
1,010
|
|
|
3/23/2018
|
-0.37 / -6.61%
|
5.60
|
5.60
|
5.23
|
5.23
|
5.42
|
5.23
|
1,360
|
|
|
3/22/2018
|
-0.36 / -6.04%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
830
|
|
|
3/21/2018
|
-0.44 / -6.88%
|
6.00
|
6.38
|
5.96
|
5.96
|
6.08
|
5.96
|
1,870
|
|
|
3/20/2018
|
-0.19 / -2.88%
|
6.59
|
6.59
|
6.15
|
6.40
|
6.43
|
6.40
|
1,140
|
|
|
3/19/2018
|
+0.14 / +2.17%
|
6.60
|
6.60
|
6.40
|
6.59
|
6.55
|
6.59
|
1,900
|
|
|
3/16/2018
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
0
|
|
|
3/15/2018
|
+0.34 / +5.56%
|
6.11
|
6.45
|
6.11
|
6.45
|
6.28
|
6.45
|
2,980
|
|
|
3/14/2018
|
-0.45 / -6.86%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
70
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
3,110
|
|
|
3/12/2018
|
-0.34 / -4.93%
|
6.85
|
6.85
|
6.42
|
6.56
|
6.54
|
6.56
|
1,070
|
|
|
3/9/2018
|
+0.11 / +1.62%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
10
|
|
|
3/8/2018
|
+0.20 / +3.03%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
10
|
|
|
3/7/2018
|
-0.49 / -6.92%
|
6.59
|
6.60
|
6.59
|
6.59
|
6.59
|
6.59
|
16,640
|
|
|