Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022				0.0001	0	+0.00(+0.00%)
Apr 26, 2022				0.0001	2	+0.00(+0.00%)
Apr 22, 2022				0.0001	29	+0.00(+0.00%)
Apr 20, 2022				0.0001	0	+0.00(+0.00%)
Apr 19, 2022	0.0001	0.0001	0.0001	0.0001	1,000	+0.00(+0.00%)
Apr 14, 2022				0.0001	0	+0.00(+0.00%)
Apr 13, 2022	0.0001	0.0001	0.0001	0.0001	5,141	+0.00(+0.00%)
Apr 12, 2022	0.0001	0.0001	0.0001	0.0001	81,705	+0.00(+0.00%)
Apr 11, 2022	0.0001	0.0001	0.0001	0.0001	150,262	+0.00(+0.00%)
Apr 08, 2022	0.0001	0.0001	0.0001	0.0001	10,530	+0.00(+0.00%)
Apr 07, 2022	0.0001	0.0001	0.0001	0.0001	389	+0.00(+0.00%)
Apr 05, 2022				0.0001	17	+0.00(+0.00%)
Apr 04, 2022	0.0001	0.0001	0.0001	0.0001	7,972	+0.00(+0.00%)
Apr 01, 2022	0.0001	0.0001	0.0001	0.0001	316	+0.00(+0.00%)
Mar 31, 2022	0.0001	0.0001	0.0001	0.0001	20,079	+0.00(+0.00%)
Mar 30, 2022	0.0001	0.0001	0.0001	0.0001	51,205	+0.00(+0.00%)
Mar 29, 2022	0.0001	0.0001	0.0001	0.0001	474	+0.00(+0.00%)
Mar 28, 2022	0.0002	0.0002	0.0001	0.0001	500,060	-0.00(-50.00%)
Mar 25, 2022	0.0002	0.0002	0.0002	0.0002	10,051	+0.00(+0.00%)
Mar 23, 2022				0.0002	26	+0.00(+0.00%)
Mar 22, 2022	0.0002	0.0002	0.0002	0.0002	225	+0.00(+0.00%)
Mar 17, 2022				0.0002	5	+0.00(+0.00%)
Mar 16, 2022	0.0002	0.0002	0.0002	0.0002	2,018	+0.00(+0.00%)
Mar 14, 2022				0.0002	114	+0.00(+0.00%)
Mar 09, 2022				0.0002	0	+0.00(+0.00%)
Mar 08, 2022	0.0002	0.0002	0.0002	0.0002	270	+0.00(+0.00%)
Mar 07, 2022	0.0002	0.0002	0.0002	0.0002	6,831	+0.00(+0.00%)
Mar 04, 2022	0.0002	0.0002	0.0002	0.0002	433	+0.00(+0.00%)
Mar 03, 2022	0.0002	0.0002	0.0002	0.0002	155	+0.00(+0.00%)
Mar 02, 2022	0.0002	0.0002	0.0002	0.0002	318	+0.00(+0.00%)
Feb 28, 2022				0.0002	38	+0.00(+0.00%)
Feb 25, 2022	0.0002	0.0002	0.0002	0.0002	1,300	+0.00(+0.00%)
Feb 23, 2022				0.0002	0	+0.00(+0.00%)
Feb 16, 2022				0.0002	15	+0.00(+0.00%)
Feb 15, 2022	0.0002	0.0002	0.0002	0.0002	2,605	+0.00(+0.00%)
Feb 14, 2022	0.0002	0.0002	0.0002	0.0002	48,500	+0.00(+0.00%)
Feb 11, 2022	0.0002	0.0002	0.0002	0.0002	3,613	+0.00(+0.00%)
Feb 10, 2022	0.0002	0.0002	0.0002	0.0002	19,683	+0.00(+0.00%)
Feb 09, 2022	0.0002	0.0002	0.0002	0.0002	10,032	+0.00(+0.00%)
Feb 07, 2022				0.0002	62	+0.00(+0.00%)
Feb 04, 2022	0.0002	0.0002	0.0002	0.0002	588	+0.00(+100.00%)
Feb 02, 2022	0.0001	0.0001	0.0001	0.0001	713	+0.00(+0.00%)
Jan 31, 2022				0.0001	4	+0.00(+0.00%)
Jan 26, 2022				0.0001	6	+0.00(+0.00%)
Jan 25, 2022	0.0001	0.0001	0.0001	0.0001	307,359	+0.00(+0.00%)
Jan 20, 2022				0.0001	0	+0.00(+0.00%)
Jan 14, 2022				0.0001	10	+0.00(+0.00%)
Jan 11, 2022				0.0001	6	+0.00(+0.00%)
Jan 10, 2022	0.0001	0.0001	0.0001	0.0001	3,060	+0.00(+0.00%)
Jan 06, 2022		0.0001	0.0001	0.0001	0	-0.00(-66.67%)
Jan 04, 2022		0.0003	0.0003	0.0003	21	+0.00(+0.00%)
Jan 03, 2022	0.0003	0.0003	0.0003	0.0003	156,056	+0.00(+50.00%)
Dec 31, 2021	0.0001	0.0002	0.0001	0.0002	32,734	+0.00(+100.00%)
Dec 30, 2021	0.0001	0.0001	0.0001	0.0001	42,334	+0.00(+0.00%)
Dec 29, 2021	0.0001	0.0001	0.0001	0.0001	250,629	+0.00(+0.00%)
Dec 28, 2021	0.0002	0.0002	0.0001	0.0001	1,008,166	-0.00(-50.00%)
Dec 27, 2021	0.0002	0.0002	0.0002	0.0002	151,269	+0.00(+0.00%)
Dec 23, 2021	0.0002	0.0002	0.0002	0.0002	677,052	+0.00(+0.00%)
Dec 22, 2021	0.0002	0.0002	0.0002	0.0002	32,104	+0.00(+0.00%)
Dec 21, 2021	0.0002	0.0002	0.0002	0.0002	15,149	+0.00(+0.00%)
Dec 20, 2021	0.0002	0.0002	0.0002	0.0002	127,752	-0.00(-92.00%)
Dec 14, 2021		0.0025	0.0025	0.0025	38	+0.00(+1150.00%)
Dec 10, 2021		0.0002	0.0002	0.0002	30	+0.00(+0.00%)
Dec 08, 2021		0.0002	0.0002	0.0002	10	+0.00(+0.00%)
Dec 07, 2021	0.0004	0.0004	0.0002	0.0002	618,046	-0.00(-50.00%)
Dec 06, 2021	0.0004	0.0004	0.0004	0.0004	150,731	+0.00(+0.00%)
Dec 03, 2021	0.0004	0.0004	0.0004	0.0004	75,218	+0.00(+0.00%)
Dec 02, 2021	0.0004	0.0004	0.0004	0.0004	300	+0.00(+0.00%)
Dec 01, 2021	0.0004	0.0004	0.0004	0.0004	1,298	+0.00(+0.00%)
Nov 30, 2021	0.0004	0.0004	0.0004	0.0004	1,408	+0.00(+0.00%)
Nov 29, 2021	0.0004	0.0004	0.0004	0.0004	2,420	+0.00(+0.00%)
Nov 26, 2021	0.0004	0.0004	0.0004	0.0004	124,040	+0.00(+0.00%)
Nov 24, 2021	0.0004	0.0004	0.0004	0.0004	822	+0.00(+0.00%)
Nov 23, 2021	0.0004	0.0004	0.0004	0.0004	227	+0.00(+0.00%)
Nov 22, 2021	0.0004	0.0004	0.0004	0.0004	204	+0.00(+0.00%)
Nov 18, 2021		0.0004	0.0004	0.0004	31	+0.00(+0.00%)
Nov 17, 2021	0.0004	0.0004	0.0004	0.0004	2,384	+0.00(+0.00%)
Nov 16, 2021	0.0004	0.0004	0.0004	0.0004	481,765	+0.00(+0.00%)
Nov 15, 2021	0.0004	0.0004	0.0004	0.0004	31,164	+0.00(+0.00%)
Nov 12, 2021	0.0004	0.0004	0.0004	0.0004	300	+0.00(+0.00%)
Nov 11, 2021	0.0004	0.0004	0.0004	0.0004	1,572	+0.00(+0.00%)
Nov 10, 2021	0.0004			0.0004	8,145	+0.00(+0.00%)
Nov 09, 2021	0.0004	0.0004	0.0004	0.0004	6,879	+0.00(+0.00%)
Nov 08, 2021	0.0004	0.0004	0.0004	0.0004	5,002	+0.00(+0.00%)
Nov 05, 2021	0.0004	0.0004	0.0004	0.0004	12,065	+0.00(+0.00%)
Nov 04, 2021	0.0004	0.0004	0.0004	0.0004	315,133	+0.00(+0.00%)
Nov 03, 2021	0.0004	0.0004	0.0004	0.0004	644	+0.00(+0.00%)
Nov 02, 2021	0.0004	0.0004	0.0004	0.0004	477	+0.00(+0.00%)
Nov 01, 2021	0.0004	0.0004	0.0004	0.0004	91,092	+0.00(+0.00%)
Oct 29, 2021	0.0004	0.0004	0.0004	0.0004	200	+0.00(+0.00%)
Oct 28, 2021	0.0004	0.0004	0.0004	0.0004	23,695	+0.00(+0.00%)
Oct 27, 2021	0.0004	0.0004	0.0004	0.0004	3,920	-0.00(-80.00%)
Oct 22, 2021		0.0020	0.0020	0.0020	2	+0.00(+400.00%)
Oct 21, 2021	0.0004	0.0004	0.0004	0.0004	511	+0.00(+33.33%)
Oct 20, 2021	0.0003	0.0003	0.0003	0.0003	3,651	+0.00(+0.00%)
Oct 19, 2021	0.0003	0.0003	0.0003	0.0003	85,054	+0.00(+0.00%)
Oct 18, 2021	0.0003	0.0003	0.0003	0.0003	1,025	+0.00(+0.00%)
Oct 15, 2021	0.0003	0.0003	0.0003	0.0003	208,493	+0.00(+50.00%)
Oct 14, 2021	0.0002	0.0002	0.0002	0.0002	25,155	+0.00(+0.00%)
Oct 13, 2021	0.0002	0.0002	0.0002	0.0002	175	+0.00(+0.00%)
Oct 12, 2021	0.0002	0.0002	0.0002	0.0002	89,540	+0.00(+0.00%)
Oct 11, 2021	0.0002	0.0002	0.0002	0.0002	982	+0.00(+0.00%)
Oct 08, 2021	0.0001	0.0005	0.0001	0.0002	52,153	-0.00(-80.00%)
Oct 01, 2021		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Sep 29, 2021		0.0010	0.0010	0.0010	0	-0.00(-50.00%)
Sep 27, 2021		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Sep 24, 2021	0.0015	0.0027	0.0015	0.0020	66,529	+0.00(+0.00%)
Sep 23, 2021	0.0011	0.0048	0.0011	0.0020	558,455	+0.00(+66.67%)
Sep 22, 2021	0.0011	0.0012	0.0011	0.0012	14,685	+0.00(+9.09%)
Sep 21, 2021	0.0013	0.0037	0.0011	0.0011	126,228	-0.00(-8.33%)
Sep 20, 2021	0.0024	0.0024	0.0011	0.0012	138,375	+0.00(+9.09%)
Sep 17, 2021	0.0010	0.0035	0.0010	0.0011	324,954	+0.00(+83.33%)
Sep 16, 2021	0.0050	0.0050	0.0006	0.0006	218,929	-0.00(-88.00%)
Sep 15, 2021	0.0050	0.0060	0.0050	0.0050	55,317	+0.00(+0.00%)
Sep 14, 2021	0.0100	0.0100	0.0030	0.0050	134,191	-0.01(-50.00%)
Sep 13, 2021	0.0100	0.0110	0.0100	0.0100	36,949	-0.00(-7.41%)
Sep 10, 2021	0.0100	0.0110	0.0100	0.0108	40,994	+0.00(+8.00%)
Sep 09, 2021	0.0100	0.0110	0.0100	0.0100	19,506	+0.00(+0.00%)
Sep 08, 2021	0.0100	0.0100	0.0100	0.0100	30,089	-0.00(-15.97%)
Sep 07, 2021	0.0110	0.0119	0.0100	0.0119	15,301	+0.00(+17.82%)
Sep 03, 2021	0.0110	0.0110	0.0100	0.0101	130,443	-0.00(-1.94%)
Sep 02, 2021	0.0100	0.0103	0.0100	0.0103	6,100	+0.00(+3.00%)
Sep 01, 2021	0.0110	0.0110	0.0100	0.0100	231,375	-0.00(-1.96%)
Aug 31, 2021	0.0101	0.0104	0.0101	0.0102	51,387	-0.00(-1.92%)
Aug 30, 2021	0.0101	0.0108	0.0101	0.0104	26,005	+0.00(+0.97%)
Aug 27, 2021	0.0100	0.0116	0.0100	0.0103	57,551	+0.00(+3.00%)
Aug 26, 2021	0.0100	0.0118	0.0100	0.0100	231,341	-0.00(-23.08%)
Aug 25, 2021	0.0100	0.0130	0.0100	0.0130	270,887	+0.00(+19.27%)
Aug 24, 2021	0.0100	0.0125	0.0100	0.0109	41,529	-0.00(-3.54%)
Aug 23, 2021	0.0113	0.0113	0.0100	0.0113	135,248	+0.00(+13.00%)
Aug 20, 2021	0.0110	0.0139	0.0100	0.0100	741,031	+0.00(+0.00%)
Aug 19, 2021	0.0125	0.0146	0.0091	0.0100	1,787,308	-0.00(-31.51%)
Aug 18, 2021	0.0130	0.0146	0.0115	0.0146	167,611	+0.00(+0.69%)
Aug 17, 2021	0.0146	0.0146	0.0110	0.0145	59,964	+0.00(+0.00%)
Aug 16, 2021	0.0106	0.0145	0.0106	0.0145	52,464	+0.00(+9.02%)
Aug 13, 2021	0.0132	0.0140	0.0116	0.0133	90,538	+0.00(+0.00%)
Aug 11, 2021		0.0133	0.0133	0.0133	75	+0.00(+5.56%)
Aug 10, 2021	0.0132	0.0132	0.0126	0.0126	553,226	-0.00(-4.55%)
Aug 09, 2021	0.0113	0.0132	0.0108	0.0132	567,003	+0.00(+16.81%)
Aug 06, 2021	0.0110	0.0120	0.0110	0.0113	346,451	-0.00(-4.24%)
Aug 05, 2021	0.0132	0.0132	0.0110	0.0118	865,525	-0.00(-1.67%)
Aug 04, 2021	0.0111	0.0132	0.0111	0.0120	251,826	-0.00(-5.51%)
Aug 03, 2021	0.0120	0.0130	0.0120	0.0127	454,699	+0.00(+0.00%)
Aug 02, 2021	0.0146	0.0146	0.0112	0.0127	650,796	-0.00(-12.41%)
Jul 30, 2021	0.0146	0.0150	0.0145	0.0145	46,777	-0.00(-8.23%)
Jul 29, 2021	0.0156	0.0169	0.0142	0.0158	275,695	-0.00(-7.06%)
Jul 28, 2021	0.0141	0.0170	0.0141	0.0170	123,750	+0.00(+10.39%)
Jul 27, 2021	0.0152	0.0154	0.0126	0.0154	65,880	-0.00(-0.65%)
Jul 26, 2021	0.0170	0.0170	0.0153	0.0155	339,914	-0.00(-8.82%)
Jul 23, 2021	0.0131	0.0170	0.0131	0.0170	294,836	+0.00(+0.00%)
Jul 22, 2021	0.0125	0.0170	0.0125	0.0170	269,077	+0.00(+37.10%)
Jul 21, 2021	0.0121	0.0150	0.0119	0.0124	104,580	+0.00(+3.33%)
Jul 20, 2021	0.0120	0.0149	0.0120	0.0120	60,305	+0.00(+0.00%)
Jul 19, 2021	0.0123	0.0150	0.0120	0.0120	610,868	-0.00(-4.00%)
Jul 16, 2021	0.0160	0.0160	0.0123	0.0125	433,323	-0.00(-9.42%)
Jul 15, 2021	0.0137	0.0145	0.0124	0.0138	197,610	+0.00(+1.47%)
Jul 14, 2021	0.0124	0.0160	0.0124	0.0136	310,333	-0.00(-9.33%)
Jul 13, 2021	0.0150	0.0170	0.0123	0.0150	109,810	+0.00(+0.00%)
Jul 12, 2021	0.0143	0.0170	0.0143	0.0150	42,394	+0.00(+8.70%)
Jul 09, 2021	0.0130	0.0145	0.0130	0.0138	26,306	+0.00(+2.22%)
Jul 08, 2021	0.0121	0.0144	0.0121	0.0135	18,785	-0.00(-6.90%)
Jul 07, 2021	0.0160	0.0170	0.0130	0.0145	103,102	-0.00(-9.37%)
Jul 06, 2021	0.0149	0.0160	0.0137	0.0160	20,736	+0.00(+0.00%)
Jul 02, 2021	0.0158	0.0160	0.0158	0.0160	28,750	+0.00(+0.00%)
Jul 01, 2021	0.0164	0.0165	0.0152	0.0160	74,557	+0.00(+0.00%)
Jun 30, 2021	0.0146	0.0160	0.0120	0.0160	1,618,550	+0.00(+3.23%)
Jun 29, 2021	0.0155	0.0170	0.0150	0.0155	2,441,623	+0.00(+3.33%)
Jun 28, 2021	0.0169	0.0169	0.0131	0.0150	524,637	-0.00(-6.25%)
Jun 25, 2021	0.0150	0.0190	0.0150	0.0160	1,495,140	+0.00(+10.34%)
Jun 24, 2021	0.0150	0.0150	0.0140	0.0145	53,355	+0.00(+3.57%)
Jun 23, 2021	0.0120	0.0149	0.0120	0.0140	506,827	+0.00(+16.67%)
Jun 22, 2021	0.0139	0.0139	0.0110	0.0120	2,172,225	+0.00(+0.00%)
Jun 21, 2021	0.0150	0.0150	0.0110	0.0120	402,884	-0.00(-13.67%)
Jun 18, 2021	0.0120	0.0150	0.0111	0.0139	1,392,116	+0.00(+18.80%)
Jun 17, 2021	0.0170	0.0170	0.0117	0.0117	375,478	-0.00(-26.88%)
Jun 16, 2021	0.0150	0.0161	0.0120	0.0160	1,822,590	+0.00(+37.93%)
Jun 15, 2021	0.0130	0.0130	0.0111	0.0116	671,908	-0.00(-10.77%)
Jun 14, 2021	0.0131	0.0139	0.0111	0.0130	1,424,737	+0.00(+17.12%)
Jun 11, 2021	0.0112	0.0121	0.0111	0.0111	684,823	-0.00(-14.62%)
Jun 10, 2021	0.0150	0.0150	0.0130	0.0130	156,635	+0.00(+0.00%)
Jun 09, 2021	0.0111	0.0145	0.0111	0.0130	477,782	+0.00(+8.33%)
Jun 08, 2021	0.0139	0.0140	0.0120	0.0120	1,003,555	-0.00(-13.67%)
Jun 07, 2021	0.0150	0.0150	0.0127	0.0139	363,083	-0.00(-6.71%)
Jun 04, 2021	0.0169	0.0169	0.0130	0.0149	217,365	+0.00(+6.43%)
Jun 03, 2021	0.0173	0.0173	0.0130	0.0140	361,881	-0.00(-4.76%)
Jun 02, 2021	0.0180	0.0180	0.0132	0.0147	382,855	-0.00(-7.55%)
Jun 01, 2021	0.0133	0.0170	0.0131	0.0159	838,584	-0.00(-0.62%)
May 28, 2021	0.0150	0.0179	0.0120	0.0160	1,209,059	-0.00(-10.61%)
May 27, 2021	0.0150	0.0200	0.0150	0.0179	274,193	-0.00(-5.79%)
May 26, 2021	0.0172	0.0190	0.0172	0.0190	55,864	+0.00(+2.70%)
May 25, 2021	0.0180	0.0185	0.0180	0.0185	39,800	+0.00(+2.78%)
May 24, 2021	0.0150	0.0180	0.0150	0.0180	388,270	+0.00(+20.00%)
May 21, 2021	0.0185	0.0185	0.0140	0.0150	132,118	-0.00(-1.32%)
May 20, 2021	0.0147	0.0160	0.0147	0.0152	161,702	+0.00(+2.70%)
May 19, 2021	0.0150	0.0150	0.0146	0.0148	404,827	-0.00(-1.33%)
May 18, 2021	0.0151	0.0170	0.0150	0.0150	326,163	+0.00(+0.00%)
May 17, 2021	0.0150	0.0170	0.0150	0.0150	513,920	+0.00(+0.00%)
May 14, 2021	0.0180	0.0180	0.0150	0.0150	171,659	-0.00(-2.60%)
May 13, 2021	0.0200	0.0200	0.0152	0.0154	310,696	-0.00(-12.00%)
May 12, 2021	0.0157	0.0190	0.0157	0.0175	643,485	+0.00(+11.46%)
May 11, 2021	0.0169	0.0170	0.0150	0.0157	321,743	-0.00(-4.85%)
May 10, 2021	0.0200	0.0200	0.0151	0.0165	247,587	-0.00(-5.71%)
May 07, 2021	0.0171	0.0200	0.0170	0.0175	324,231	-0.00(-2.78%)
May 06, 2021	0.0181	0.0200	0.0180	0.0180	110,537	-0.00(-2.70%)
May 05, 2021	0.0210	0.0210	0.0184	0.0185	171,580	+0.00(+5.71%)
May 04, 2021	0.0210	0.0220	0.0175	0.0175	63,940	-0.00(-12.50%)

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

Agritek Holdings Inc (OP: AGTK )

Historical Prices

Popular Pages