Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	0.3990	0.4188	0.3990	0.4188	21,717	-0.01(-1.32%)
Mar 30, 2021	0.4410	0.4410	0.4165	0.4244	14,105	+0.00(+0.81%)
Mar 29, 2021	0.4000	0.4210	0.3996	0.4210	148,800	-0.01(-2.95%)
Mar 26, 2021	0.4151	0.4338	0.4099	0.4338	51,700	-0.02(-3.60%)
Mar 25, 2021	0.4500	0.4500	0.4500	0.4500	1,010	+0.01(+1.35%)
Mar 22, 2021		0.4440	0.4440	0.4440	0	-0.01(-1.55%)
Mar 19, 2021	0.4445	0.4510	0.4371	0.4510	35,000	+0.01(+1.92%)
Mar 18, 2021	0.4289	0.4425	0.4200	0.4425	11,750	+0.01(+1.14%)
Mar 17, 2021	0.4210	0.4490	0.3680	0.4375	152,730	+0.04(+9.48%)
Mar 16, 2021	0.3996	0.3996	0.3996	0.3996	500	-0.01(-1.33%)
Mar 15, 2021	0.4100	0.4100	0.3815	0.4050	35,200	+0.01(+1.50%)
Mar 12, 2021	0.3861	0.4056	0.3861	0.3990	29,300	+0.00(+0.73%)
Mar 11, 2021	0.3700	0.3961	0.3700	0.3961	55,020	+0.01(+2.88%)
Mar 10, 2021	0.3768	0.3850	0.3662	0.3850	22,510	+0.01(+2.12%)
Mar 09, 2021	0.3437	0.3770	0.3425	0.3770	106,290	+0.03(+9.28%)
Mar 08, 2021	0.3650	0.3650	0.3450	0.3450	79,500	-0.01(-1.43%)
Mar 05, 2021	0.3552	0.3552	0.3200	0.3500	19,900	+0.00(+0.52%)
Mar 04, 2021	0.3482	0.3482	0.3482	0.3482	10,030	+0.01(+2.71%)
Mar 03, 2021	0.3390	0.3390	0.3390	0.3390	375	-0.02(-5.91%)
Mar 02, 2021	0.3687	0.3687	0.3603	0.3603	8,050	-0.00(-1.21%)
Mar 01, 2021	0.3617	0.3751	0.3617	0.3647	16,900	-0.02(-4.03%)
Feb 26, 2021	0.3826	0.3826	0.3300	0.3800	293,000	-0.02(-4.76%)
Feb 24, 2021		0.3990	0.3990	0.3990	0	+0.01(+3.85%)
Feb 23, 2021	0.3985	0.4141	0.3842	0.3842	19,184	-0.02(-5.97%)
Feb 22, 2021	0.4071	0.4100	0.3943	0.4086	50,560	+0.01(+2.66%)
Feb 19, 2021	0.3995	0.3995	0.3886	0.3980	112,600	+0.01(+2.05%)
Feb 18, 2021	0.3900	0.3900	0.3900	0.3900	8,000	-0.01(-2.26%)
Feb 17, 2021	0.4070	0.4070	0.3978	0.3990	91,659	-0.02(-5.61%)
Feb 16, 2021	0.4227	0.4227	0.4227	0.4227	1,223	-0.01(-1.70%)
Feb 12, 2021	0.4200	0.4300	0.4070	0.4300	70,000	+0.00(+0.00%)
Feb 11, 2021	0.4300	0.4300	0.4300	0.4300	4,000	-0.01(-1.69%)
Feb 10, 2021	0.4250	0.4374	0.4200	0.4374	95,003	+0.01(+2.92%)
Feb 09, 2021	0.4300	0.4300	0.4250	0.4250	4,000	-0.02(-3.85%)
Feb 08, 2021	0.4370	0.4420	0.4250	0.4420	153,700	+0.01(+1.26%)
Feb 05, 2021	0.4334	0.4475	0.4334	0.4365	34,500	+0.00(+0.88%)
Feb 04, 2021	0.4245	0.4327	0.4245	0.4327	4,616	+0.02(+4.57%)
Feb 03, 2021	0.4128	0.4138	0.4019	0.4138	142,739	-0.02(-4.06%)
Feb 02, 2021	0.3870	0.4313	0.3870	0.4313	13,270	-0.00(-0.05%)
Feb 01, 2021	0.4300	0.4315	0.4300	0.4315	24,012	-0.00(-0.23%)
Jan 29, 2021	0.4183	0.4325	0.4183	0.4325	14,000	+0.01(+3.22%)
Jan 28, 2021	0.4239	0.4239	0.4190	0.4190	16,550	-0.00(-0.24%)
Jan 27, 2021	0.4261	0.4327	0.4149	0.4200	49,650	+0.00(+0.00%)
Jan 26, 2021	0.4200	0.4200	0.4200	0.4200	12,500	-0.01(-2.62%)
Jan 25, 2021	0.4322	0.4350	0.4300	0.4313	74,845	-0.00(-1.10%)
Jan 22, 2021	0.4349	0.4381	0.4172	0.4361	269,500	+0.01(+1.42%)
Jan 21, 2021	0.4399	0.4400	0.4300	0.4300	71,075	-0.02(-3.80%)
Jan 20, 2021	0.4300	0.4479	0.4300	0.4470	157,023	+0.01(+2.62%)
Jan 19, 2021	0.4260	0.4495	0.4260	0.4356	460,015	-0.02(-4.05%)
Jan 15, 2021	0.4500	0.4540	0.4499	0.4540	134,500	-0.00(-0.22%)
Jan 14, 2021	0.4550	0.4550	0.4550	0.4550	30,000	+0.00(+0.93%)
Jan 13, 2021	0.4513	0.4519	0.4460	0.4508	73,000	+0.01(+2.45%)
Jan 12, 2021	0.4400	0.4400	0.4400	0.4400	30,000	+0.00(+1.03%)
Jan 11, 2021	0.4100	0.4355	0.4100	0.4355	198,500	+0.00(+0.09%)
Jan 08, 2021	0.4272	0.4360	0.4272	0.4351	65,500	+0.01(+1.19%)
Jan 07, 2021	0.4250	0.4300	0.4083	0.4300	25,900	+0.00(+0.23%)
Jan 05, 2021		0.4290	0.4290	0.4290	0	-0.03(-6.31%)
Jan 04, 2021	0.4600	0.4600	0.4579	0.4579	46,300	+0.02(+4.07%)
Dec 31, 2020		0.4400	0.4400	0.4400	0	-0.02(-3.87%)
Dec 29, 2020		0.4577	0.4577	0.4577	0	-0.04(-8.46%)
Dec 28, 2020	0.5200	0.5200	0.5000	0.5000	26,500	+0.05(+12.21%)
Dec 24, 2020	0.4456	0.4456	0.4456	0.4456	200	-0.01(-3.13%)
Dec 23, 2020	0.4490	0.4600	0.4220	0.4600	134,500	+0.00(+0.00%)
Dec 22, 2020	0.4465	0.4600	0.4464	0.4600	200,000	+0.00(+0.00%)
Dec 21, 2020	0.4300	0.4600	0.4300	0.4600	359,850	+0.02(+4.31%)
Dec 17, 2020		0.4410	0.4410	0.4410	0	-0.01(-3.08%)
Dec 15, 2020		0.4550	0.4550	0.4550	0	-0.01(-1.09%)
Dec 14, 2020	0.4522	0.4667	0.4346	0.4600	144,070	+0.01(+2.20%)
Dec 11, 2020	0.4280	0.4501	0.4280	0.4501	136,500	+0.01(+3.00%)
Dec 10, 2020	0.3978	0.4370	0.3978	0.4370	99,000	+0.01(+2.58%)
Dec 09, 2020	0.4196	0.4260	0.4165	0.4260	140,500	+0.01(+1.43%)
Dec 08, 2020	0.4038	0.4200	0.4038	0.4200	38,500	+0.01(+2.19%)
Dec 07, 2020	0.3828	0.4110	0.3828	0.4110	69,500	+0.00(+1.23%)
Dec 04, 2020	0.3798	0.4060	0.3798	0.4060	86,000	+0.01(+3.18%)
Dec 03, 2020	0.3932	0.3935	0.3932	0.3935	101,000	+0.01(+2.47%)
Dec 02, 2020	0.3839	0.3890	0.3839	0.3840	84,300	+0.01(+2.95%)
Dec 01, 2020	0.3675	0.3730	0.3675	0.3730	113,032	-0.01(-1.84%)
Nov 30, 2020	0.3900	0.3900	0.3800	0.3800	51,282	-0.02(-3.80%)
Nov 27, 2020	0.3516	0.4000	0.3240	0.3950	337,000	-0.01(-2.47%)
Nov 25, 2020	0.3980	0.4200	0.3895	0.4050	419,100	-0.05(-11.63%)
Nov 24, 2020	0.4558	0.4583	0.4558	0.4583	101,700	+0.00(+0.73%)
Nov 23, 2020	0.4450	0.4550	0.4450	0.4550	43,500	+0.01(+2.25%)
Nov 20, 2020	0.4250	0.4450	0.4250	0.4450	30,000	+0.01(+1.71%)
Nov 19, 2020	0.4375	0.4375	0.4375	0.4375	30,000	+0.00(+0.00%)
Nov 18, 2020	0.4375	0.4375	0.4375	0.4375	30,000	-0.00(-0.07%)
Nov 17, 2020	0.4400	0.4400	0.4222	0.4378	72,050	-0.00(-0.95%)
Nov 13, 2020		0.4420	0.4420	0.4420	0	+0.01(+2.89%)
Nov 12, 2020	0.4200	0.4298	0.4200	0.4296	2,188	-0.00(-0.79%)
Nov 11, 2020	0.4483	0.4500	0.4006	0.4330	24,000	-0.02(-4.84%)
Nov 10, 2020	0.4550	0.4550	0.4095	0.4550	44,200	-0.02(-3.60%)
Nov 09, 2020	0.4720	0.4720	0.4600	0.4720	20,000	+0.01(+1.44%)
Nov 06, 2020	0.4550	0.4653	0.4550	0.4653	30,600	+0.00(+0.71%)
Nov 05, 2020	0.4550	0.4655	0.4544	0.4620	60,650	+0.01(+2.21%)
Nov 04, 2020	0.4500	0.4520	0.4500	0.4520	41,061	+0.01(+1.57%)
Nov 03, 2020	0.4550	0.4550	0.4280	0.4450	58,200	+0.01(+1.14%)
Nov 02, 2020	0.4200	0.4400	0.4174	0.4400	178,000	+0.02(+5.26%)
Oct 30, 2020	0.4090	0.4180	0.4080	0.4180	246,000	+0.01(+2.38%)
Oct 29, 2020	0.4085	0.4096	0.4048	0.4083	100,500	+0.01(+2.07%)
Oct 28, 2020	0.3857	0.4158	0.3850	0.4000	88,100	-0.01(-1.23%)
Oct 27, 2020	0.3900	0.4100	0.3782	0.4050	91,833	+0.01(+1.25%)
Oct 26, 2020	0.3606	0.4283	0.3455	0.4000	163,887	-0.00(-0.22%)
Oct 23, 2020	0.3810	0.4009	0.3720	0.4009	276,500	+0.02(+5.50%)
Oct 22, 2020	0.3790	0.3800	0.3790	0.3800	29,500	+0.01(+3.54%)
Oct 21, 2020	0.3510	0.3670	0.3510	0.3670	289,000	+0.01(+3.97%)
Oct 20, 2020	0.3575	0.3575	0.3190	0.3530	29,800	-0.01(-3.29%)
Oct 19, 2020	0.3648	0.3650	0.3648	0.3650	20,000	+0.00(+0.00%)
Oct 16, 2020	0.3650	0.3650	0.3550	0.3650	50,500	-0.00(-0.54%)
Oct 15, 2020	0.3670	0.3670	0.3670	0.3670	10,000	-0.00(-0.24%)
Oct 14, 2020	0.3800	0.3800	0.3653	0.3679	60,000	+0.00(+0.25%)
Oct 13, 2020	0.3467	0.3696	0.3464	0.3670	285,900	+0.02(+4.86%)
Oct 12, 2020	0.3935	0.3935	0.3500	0.3500	3,600	+0.00(+0.20%)
Oct 09, 2020	0.3436	0.3531	0.3436	0.3493	102,500	+0.01(+3.99%)
Oct 08, 2020	0.3009	0.3359	0.3009	0.3359	16,966	+0.01(+1.79%)
Oct 07, 2020	0.3440	0.3440	0.3300	0.3300	25,000	-0.01(-2.94%)
Oct 06, 2020	0.3400	0.3400	0.3400	0.3400	27,900	+0.01(+4.49%)
Oct 05, 2020	0.3254	0.3254	0.3254	0.3254	1,220	-0.01(-4.29%)
Oct 02, 2020	0.3332	0.3400	0.3175	0.3400	78,900	+0.00(+0.44%)
Oct 01, 2020	0.3425	0.3429	0.3385	0.3385	29,000	-0.00(-0.44%)
Sep 30, 2020	0.3350	0.3400	0.3350	0.3400	14,500	+0.01(+3.03%)
Sep 28, 2020		0.3300	0.3300	0.3300	0	+0.02(+5.10%)
Sep 25, 2020	0.2860	0.3140	0.2860	0.3140	20,900	-0.02(-4.85%)
Sep 24, 2020	0.3300	0.3300	0.3300	0.3300	10,000	+0.01(+3.45%)
Sep 23, 2020	0.3410	0.3413	0.2800	0.3190	79,500	-0.03(-9.12%)
Sep 22, 2020	0.3199	0.3510	0.3199	0.3510	49,500	+0.04(+14.71%)
Sep 21, 2020	0.3066	0.3205	0.2868	0.3060	228,500	-0.04(-11.56%)
Sep 18, 2020	0.3380	0.3460	0.3380	0.3460	12,500	+0.03(+8.26%)
Sep 17, 2020	0.3147	0.3196	0.3147	0.3196	15,050	+0.01(+4.79%)
Sep 16, 2020	0.3017	0.3050	0.2830	0.3050	55,500	+0.01(+1.67%)
Sep 15, 2020	0.2860	0.3000	0.2860	0.3000	54,500	+0.01(+1.69%)
Sep 14, 2020	0.2860	0.2950	0.2707	0.2950	89,550	+0.01(+3.33%)
Sep 11, 2020	0.2743	0.2855	0.2544	0.2855	71,000	+0.01(+3.82%)
Sep 10, 2020	0.2700	0.2750	0.2700	0.2750	27,500	+0.01(+2.46%)
Sep 09, 2020	0.2575	0.2684	0.2562	0.2684	41,500	+0.01(+3.23%)
Sep 08, 2020	0.2631	0.2700	0.2543	0.2600	30,000	-0.01(-1.89%)
Sep 04, 2020	0.2570	0.2707	0.2570	0.2650	41,900	+0.00(+0.42%)
Sep 03, 2020	0.2640	0.2640	0.2639	0.2639	20,000	+0.00(+0.73%)
Sep 02, 2020	0.2577	0.2620	0.2575	0.2620	83,500	-0.00(-1.36%)
Sep 01, 2020	0.2580	0.2657	0.2580	0.2656	28,000	+0.01(+2.79%)
Aug 31, 2020	0.2430	0.2587	0.2430	0.2584	27,000	+0.00(+0.54%)
Aug 28, 2020	0.2550	0.2570	0.2550	0.2570	25,000	+0.00(+0.98%)
Aug 27, 2020	0.2400	0.2600	0.2183	0.2545	42,500	+0.01(+6.04%)
Aug 26, 2020	0.2400	0.2400	0.2350	0.2400	57,000	+0.01(+3.23%)
Aug 25, 2020	0.2299	0.2325	0.2178	0.2325	50,000	+0.01(+3.33%)
Aug 24, 2020	0.2112	0.2250	0.2100	0.2250	43,500	-0.01(-3.10%)
Aug 19, 2020		0.2322	0.2322	0.2322	0	-0.02(-8.94%)
Aug 12, 2020		0.2550	0.2550	0.2550	0	+0.02(+6.25%)
Aug 11, 2020	0.2228	0.2400	0.2228	0.2400	46,000	-0.02(-5.88%)
Aug 05, 2020		0.2550	0.2550	0.2550	0	+0.00(+0.00%)
Jul 31, 2020		0.2550	0.2550	0.2550	0	-0.02(-5.56%)
Jul 27, 2020		0.2700	0.2700	0.2700	0	-0.00(-0.77%)
Jul 24, 2020	0.2721	0.2721	0.2721	0.2721	1,500	-0.01(-1.80%)
Jul 22, 2020		0.2771	0.2771	0.2771	0	+0.00(+0.95%)
Jul 20, 2020		0.2745	0.2745	0.2745	0	+0.00(+0.92%)
Jul 17, 2020	0.2702	0.2720	0.2702	0.2720	5,500	+0.00(+0.67%)
Jul 16, 2020	0.2710	0.2710	0.2677	0.2702	12,500	+0.00(+0.07%)
Jul 15, 2020	0.2450	0.2744	0.2045	0.2700	51,300	-0.00(-0.37%)
Jul 14, 2020	0.2600	0.2730	0.2600	0.2710	106,500	+0.01(+4.71%)
Jul 13, 2020	0.2435	0.2588	0.2435	0.2588	27,500	+0.00(+1.09%)
Jul 10, 2020	0.2634	0.2634	0.2430	0.2560	20,900	-0.00(-1.54%)
Jul 09, 2020	0.2630	0.2700	0.2479	0.2600	22,300	-0.00(-1.18%)
Jul 08, 2020	0.2519	0.2631	0.2446	0.2631	10,000	+0.02(+7.17%)
Jul 07, 2020	0.2250	0.2455	0.2200	0.2455	22,500	+0.03(+13.66%)
Jul 06, 2020	0.2155	0.2160	0.2093	0.2160	37,500	+0.01(+6.40%)
Jul 02, 2020	0.1818	0.2030	0.1818	0.2030	95,800	+0.01(+6.84%)
Jul 01, 2020	0.1700	0.1900	0.1700	0.1900	40,000	+0.02(+15.15%)
Jun 30, 2020	0.1650	0.1650	0.1650	0.1650	10,000	+0.01(+4.10%)
Jun 29, 2020	0.1375	0.1585	0.1375	0.1585	11,075	+0.00(+1.93%)
Jun 26, 2020	0.1535	0.1660	0.1535	0.1555	24,800	-0.01(-6.44%)
Jun 25, 2020	0.1662	0.1662	0.1662	0.1662	20,000	+0.02(+16.22%)
Jun 23, 2020		0.1430	0.1430	0.1430	0	+0.00(+0.35%)
Jun 16, 2020		0.1425	0.1425	0.1425	0	+0.00(+0.00%)
Jun 12, 2020		0.1425	0.1425	0.1425	0	-0.00(-0.77%)
Jun 11, 2020	0.1436	0.1436	0.1436	0.1436	2,000	-0.02(-10.25%)
Jun 09, 2020		0.1600	0.1600	0.1600	0	+0.00(+1.07%)
Jun 08, 2020	0.1796	0.1800	0.1583	0.1583	435	+0.00(+0.96%)
Jun 05, 2020	0.1675	0.1675	0.1568	0.1568	7,000	-0.00(-1.51%)
Jun 04, 2020	0.1590	0.1592	0.1590	0.1592	12,000	+0.00(+0.13%)
Jun 01, 2020		0.1590	0.1590	0.1590	0	+0.00(+1.92%)
May 28, 2020		0.1560	0.1560	0.1560	0	+0.01(+6.41%)
May 20, 2020		0.1466	0.1466	0.1466	0	+0.01(+11.23%)
May 19, 2020	0.1352	0.1352	0.1318	0.1318	4,001	+0.01(+9.83%)
May 18, 2020	0.1495	0.1495	0.1200	0.1200	18,500	-0.02(-13.98%)
May 15, 2020	0.1407	0.1407	0.1395	0.1395	9,500	-0.00(-0.36%)
May 14, 2020	0.1400	0.1400	0.1400	0.1400	690	-0.00(-0.28%)
May 13, 2020	0.1300	0.1450	0.1300	0.1404	27,400	+0.02(+17.00%)
May 12, 2020	0.1200	0.1240	0.1126	0.1200	216,900	-0.00(-1.72%)
May 11, 2020	0.1234	0.1250	0.1200	0.1221	72,000	-0.02(-13.40%)
May 06, 2020		0.1410	0.1410	0.1410	0	+0.00(+0.00%)
May 01, 2020		0.1410	0.1410	0.1410	0	-0.01(-3.75%)
Apr 30, 2020	0.1549	0.1549	0.1465	0.1465	9,999	-0.01(-4.44%)
Apr 29, 2020	0.1533	0.1533	0.1533	0.1533	1,000	-0.02(-12.35%)
Apr 27, 2020		0.1749	0.1749	0.1749	0	-0.01(-2.83%)
Apr 24, 2020	0.1632	0.1800	0.1632	0.1800	9,000	+0.02(+11.87%)
Apr 23, 2020	0.1600	0.1610	0.1600	0.1609	9,000	+0.03(+27.40%)
Apr 22, 2020	0.1263	0.1263	0.1263	0.1263	5,000	+0.00(+3.27%)
Apr 21, 2020	0.1223	0.1223	0.1223	0.1223	10,005	+0.00(+2.77%)
Apr 20, 2020	0.1190	0.1190	0.1190	0.1190	832	-0.00(-3.25%)
Apr 17, 2020	0.1140	0.1230	0.1140	0.1230	67,000	+0.00(+2.50%)
Apr 16, 2020	0.1225	0.1225	0.1155	0.1200	55,000	-0.00(-3.23%)
Apr 15, 2020	0.1232	0.1240	0.1205	0.1240	19,650	+0.01(+7.83%)
Apr 14, 2020	0.1150	0.1150	0.1150	0.1150	8,500	-0.01(-6.66%)
Apr 09, 2020		0.1232	0.1232	0.1232	0	-0.00(-2.99%)
Apr 08, 2020	0.1100	0.1270	0.1100	0.1270	41,500	+0.01(+12.39%)
Apr 07, 2020	0.1130	0.1130	0.1130	0.1130	1,500	+0.01(+4.63%)
Apr 06, 2020	0.0930	0.1080	0.0930	0.1080	154,100	+0.02(+18.68%)
Apr 03, 2020	0.0910	0.0910	0.0910	0.0910	40,000	+0.00(+3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Agjunction Inc (OP: AJXGF )

Historical Prices

Popular Pages