|
Closing price on 8/8/2018
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.08 |
| Volume |
1,790 |
| Split-adjusted Price |
4.08 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.30 / -6.85%
|
4.40
|
4.40
|
4.08
|
4.08
|
4.24
|
4.08
|
1,790
|
|
|
8/7/2018
|
-0.32 / -6.81%
|
4.38
|
4.60
|
4.38
|
4.38
|
4.42
|
4.38
|
1,130
|
|
|
8/6/2018
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
10
|
|
|
8/3/2018
|
0.00 / 0.00%
|
4.40
|
4.68
|
4.40
|
4.40
|
4.47
|
4.40
|
120
|
|
|
8/2/2018
|
+0.28 / +6.80%
|
4.39
|
4.40
|
4.39
|
4.40
|
4.40
|
4.40
|
620
|
|
|
8/1/2018
|
-0.31 / -7.00%
|
4.43
|
4.43
|
4.12
|
4.12
|
4.28
|
4.12
|
1,100
|
|
|
7/31/2018
|
+0.27 / +6.49%
|
3.88
|
4.43
|
3.87
|
4.43
|
4.07
|
4.43
|
2,210
|
|
|
7/30/2018
|
-0.31 / -6.94%
|
4.18
|
4.18
|
4.16
|
4.16
|
4.17
|
4.16
|
6,050
|
|
|
7/27/2018
|
-0.33 / -6.88%
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
3,680
|
|
|
7/26/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
|
7/25/2018
|
+0.31 / +6.90%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.77
|
4.80
|
10,270
|
|
|
7/24/2018
|
+0.29 / +6.90%
|
4.20
|
4.49
|
4.20
|
4.49
|
4.39
|
4.49
|
2,050
|
|
|
7/23/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10
|
|
|
7/20/2018
|
-0.19 / -4.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,100
|
|
|
7/19/2018
|
-0.31 / -6.60%
|
4.50
|
4.50
|
4.38
|
4.39
|
4.44
|
4.39
|
2,970
|
|
|
7/18/2018
|
+0.22 / +4.91%
|
4.48
|
4.78
|
4.48
|
4.70
|
4.72
|
4.70
|
13,340
|
|
|
7/17/2018
|
+0.29 / +6.92%
|
4.47
|
4.48
|
4.25
|
4.48
|
4.37
|
4.48
|
29,260
|
|
|
7/16/2018
|
+0.27 / +6.89%
|
4.15
|
4.19
|
4.15
|
4.19
|
4.17
|
4.19
|
2,370
|
|
|
7/13/2018
|
+0.25 / +6.81%
|
3.91
|
3.92
|
3.91
|
3.92
|
3.92
|
3.92
|
2,530
|
|
|
7/12/2018
|
+0.24 / +7.00%
|
3.66
|
3.67
|
3.66
|
3.67
|
3.67
|
3.67
|
21,000
|
|
|
7/11/2018
|
+0.22 / +6.85%
|
3.40
|
3.43
|
3.40
|
3.43
|
3.42
|
3.43
|
2,460
|
|
|
7/10/2018
|
+0.21 / +7.00%
|
3.19
|
3.21
|
3.19
|
3.21
|
3.20
|
3.21
|
21,280
|
|
|
7/9/2018
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
20
|
|
|
7/6/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
7/5/2018
|
+0.18 / +5.96%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10
|
|
|
7/4/2018
|
-0.22 / -6.79%
|
3.02
|
3.03
|
3.02
|
3.02
|
3.02
|
3.02
|
8,530
|
|
|
7/3/2018
|
-0.23 / -6.63%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
10
|
|
|
7/2/2018
|
-0.26 / -6.97%
|
3.47
|
3.50
|
3.47
|
3.47
|
3.48
|
3.47
|
6,560
|
|
|
6/29/2018
|
+0.23 / +6.57%
|
3.26
|
3.73
|
3.26
|
3.73
|
3.27
|
3.73
|
5,510
|
|
|
6/28/2018
|
+0.09 / +2.64%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|