|
Closing price on 6/19/2019
|
|
| Open |
3.65 |
| High |
3.85 |
| Low |
3.65 |
| Volume |
1,760 |
| Split-adjusted Price |
3.85 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
+0.15 / +4.05%
|
3.65
|
3.85
|
3.65
|
3.85
|
3.75
|
3.85
|
1,760
|
|
|
6/18/2019
|
-0.21 / -5.37%
|
3.91
|
3.91
|
3.70
|
3.70
|
3.82
|
3.70
|
1,570
|
|
|
6/17/2019
|
-0.29 / -6.90%
|
4.20
|
4.20
|
3.91
|
3.91
|
4.06
|
3.91
|
1,130
|
|
|
6/14/2019
|
+0.25 / +6.33%
|
3.95
|
4.20
|
3.90
|
4.20
|
3.95
|
4.20
|
12,150
|
|
|
6/13/2019
|
+0.23 / +6.18%
|
3.93
|
3.98
|
3.90
|
3.95
|
3.96
|
3.95
|
6,570
|
|
|
6/12/2019
|
0.00 / 0.00%
|
3.60
|
3.72
|
3.46
|
3.72
|
3.51
|
3.72
|
12,820
|
|
|
6/11/2019
|
-0.28 / -7.00%
|
3.90
|
3.98
|
3.72
|
3.72
|
3.83
|
3.72
|
7,020
|
|
|
6/10/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
40
|
|
|
6/7/2019
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.00
|
3.95
|
4.00
|
340
|
|
|
6/6/2019
|
-0.18 / -4.31%
|
4.18
|
4.18
|
3.91
|
4.00
|
4.07
|
4.00
|
6,180
|
|
|
6/5/2019
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.91
|
4.18
|
4.12
|
4.18
|
640
|
|
|
6/4/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
180
|
|
|
6/3/2019
|
-0.08 / -1.87%
|
4.28
|
4.28
|
4.00
|
4.20
|
4.19
|
4.20
|
1,330
|
|
|
5/31/2019
|
+0.18 / +4.39%
|
4.10
|
4.30
|
4.00
|
4.28
|
4.06
|
4.28
|
3,450
|
|
|
5/30/2019
|
-0.25 / -5.75%
|
4.30
|
4.30
|
4.05
|
4.10
|
4.19
|
4.10
|
6,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
10
|
|
|
5/28/2019
|
+0.25 / +6.10%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
100
|
|
|
5/27/2019
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.25
|
4.10
|
3,940
|
|
|
5/24/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.40
|
500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|
5/22/2019
|
-0.09 / -2.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.33
|
4.40
|
1,050
|
|
|
5/21/2019
|
-0.01 / -0.22%
|
4.47
|
4.49
|
4.47
|
4.49
|
4.49
|
4.49
|
90
|
|
|
5/20/2019
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.49
|
4.50
|
4.50
|
4.50
|
930
|
|
|
5/17/2019
|
+0.28 / +6.65%
|
4.21
|
4.49
|
3.96
|
4.49
|
4.20
|
4.49
|
5,710
|
|
|
5/16/2019
|
-0.31 / -6.86%
|
4.55
|
4.55
|
4.21
|
4.21
|
4.28
|
4.21
|
7,710
|
|
|
5/15/2019
|
-0.33 / -6.80%
|
4.83
|
5.00
|
4.52
|
4.52
|
4.73
|
4.52
|
9,090
|
|
|
5/14/2019
|
+0.01 / +0.21%
|
4.84
|
4.87
|
4.84
|
4.85
|
4.85
|
4.85
|
880
|
|
|
5/13/2019
|
+0.04 / +0.83%
|
4.90
|
4.90
|
4.48
|
4.84
|
4.84
|
4.84
|
60
|
|
|
5/10/2019
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.47
|
4.80
|
4.69
|
4.80
|
8,090
|
|
|
5/9/2019
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
50
|
|
|