Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.1782	0.1782	0.1782	0.1782	4,534	-0.00(-2.62%)
May 27, 2021	0.1830	0.1830	0.1830	0.1830	3,500	+0.00(+2.18%)
May 26, 2021	0.1787	0.1791	0.1787	0.1791	15,240	-0.01(-7.44%)
May 25, 2021	0.1935	0.1935	0.1935	0.1935	1,500	-0.01(-3.54%)
May 20, 2021		0.2006	0.2006	0.2006	0	+0.00(+0.00%)
May 18, 2021		0.2006	0.2006	0.2006	0	+0.00(+0.00%)
May 17, 2021	0.2100	0.2100	0.2006	0.2006	17,000	+0.00(+0.30%)
May 13, 2021		0.2000	0.2000	0.2000	0	+0.01(+3.57%)
May 11, 2021		0.1931	0.1931	0.1931	0	+0.00(+0.00%)
May 10, 2021	0.1931	0.1931	0.1931	0.1931	400	+0.00(+0.10%)
May 07, 2021	0.1929	0.1929	0.1929	0.1929	1,999	+0.00(+1.53%)
May 06, 2021	0.1910	0.1910	0.1900	0.1900	35,000	+0.00(+1.60%)
May 05, 2021	0.1812	0.1870	0.1812	0.1870	3,464	+0.01(+3.89%)
May 04, 2021	0.1800	0.1800	0.1800	0.1800	3,000	-0.01(-2.70%)
May 03, 2021	0.1800	0.1850	0.1800	0.1850	2,135	+0.00(+2.10%)
Apr 28, 2021		0.1812	0.1812	0.1812	0	+0.00(+1.06%)
Apr 27, 2021	0.1800	0.1832	0.1793	0.1793	6,000	+0.01(+8.67%)
Apr 21, 2021		0.1650	0.1650	0.1650	0	-0.01(-2.94%)
Apr 19, 2021		0.1700	0.1700	0.1700	0	+0.00(+0.29%)
Apr 15, 2021		0.1695	0.1695	0.1695	0	+0.01(+5.48%)
Apr 14, 2021	0.1607	0.1607	0.1607	0.1607	3,000	-0.01(-5.14%)
Apr 13, 2021	0.1694	0.1694	0.1694	0.1694	900	-0.01(-5.84%)
Apr 12, 2021	0.1800	0.1800	0.1799	0.1799	11,811	+0.00(+0.84%)
Apr 08, 2021		0.1784	0.1784	0.1784	0	-0.00(-0.45%)
Apr 07, 2021	0.1834	0.1834	0.1792	0.1792	2,063	-0.00(-2.29%)
Apr 05, 2021		0.1834	0.1834	0.1834	0	-0.00(-0.16%)
Mar 31, 2021		0.1837	0.1837	0.1837	0	+0.01(+3.96%)
Mar 30, 2021	0.1767	0.1767	0.1767	0.1767	434	-0.01(-5.31%)
Mar 22, 2021		0.1866	0.1866	0.1866	0	+0.01(+3.55%)
Mar 15, 2021		0.1802	0.1802	0.1802	0	-0.01(-5.16%)
Mar 11, 2021		0.1900	0.1900	0.1900	0	+0.01(+5.50%)
Mar 10, 2021	0.1801	0.1801	0.1801	0.1801	1,000	+0.00(+0.06%)
Mar 08, 2021		0.1800	0.1800	0.1800	0	+0.01(+5.82%)
Mar 05, 2021	0.1701	0.1701	0.1701	0.1701	200	+0.02(+13.02%)
Mar 04, 2021	0.1505	0.1505	0.1505	0.1505	3,550	-0.01(-5.05%)
Mar 03, 2021	0.1621	0.1621	0.1585	0.1585	8,050	-0.00(-0.94%)
Feb 26, 2021		0.1600	0.1600	0.1600	0	-0.01(-5.88%)
Feb 25, 2021	0.1700	0.1700	0.1700	0.1700	440	+0.00(+0.00%)
Feb 24, 2021	0.1700	0.1700	0.1700	0.1700	2,500	-0.02(-9.72%)
Feb 23, 2021	0.1735	0.1883	0.1735	0.1883	15,100	+0.00(+0.21%)
Feb 22, 2021	0.1879	0.1879	0.1879	0.1879	30,000	+0.01(+7.99%)
Feb 19, 2021	0.1748	0.1748	0.1740	0.1740	2,100	-0.01(-6.95%)
Feb 17, 2021		0.1870	0.1870	0.1870	0	+0.00(+0.92%)
Feb 16, 2021	0.1853	0.1853	0.1702	0.1853	59,160	+0.02(+12.71%)
Feb 08, 2021		0.1644	0.1644	0.1644	0	+0.01(+6.61%)
Feb 02, 2021		0.1542	0.1542	0.1542	0	+0.01(+4.19%)
Feb 01, 2021	0.1480	0.1480	0.1459	0.1480	5,000	+0.00(+2.71%)
Jan 29, 2021	0.1441	0.1441	0.1441	0.1441	4,100	+0.00(+0.42%)
Jan 28, 2021	0.1546	0.1546	0.1435	0.1435	6,250	-0.01(-7.42%)
Jan 27, 2021	0.1623	0.1623	0.1550	0.1550	55,100	-0.01(-4.38%)
Jan 26, 2021	0.1612	0.1621	0.1612	0.1621	38,400	+0.01(+8.36%)
Jan 25, 2021	0.1496	0.1496	0.1496	0.1496	5,000	-0.01(-6.32%)
Jan 19, 2021		0.1597	0.1597	0.1597	0	+0.00(+1.33%)
Jan 15, 2021	0.1696	0.1696	0.1576	0.1576	2,300	-0.01(-7.94%)
Jan 14, 2021	0.1712	0.1712	0.1712	0.1712	1,505	+0.00(+0.88%)
Jan 11, 2021		0.1697	0.1697	0.1697	0	-0.00(-1.28%)
Jan 08, 2021	0.1719	0.1719	0.1719	0.1719	100	+0.00(+0.94%)
Jan 07, 2021	0.1700	0.1703	0.1700	0.1703	11,000	+0.00(+1.73%)
Jan 06, 2021	0.1690	0.1695	0.1674	0.1674	10,250	+0.00(+1.09%)
Jan 05, 2021	0.1649	0.1656	0.1649	0.1656	19,527	+0.00(+1.78%)
Jan 04, 2021	0.1627	0.1627	0.1627	0.1627	2,000	-0.00(-0.25%)
Dec 30, 2020		0.1631	0.1631	0.1631	0	+0.01(+7.66%)
Dec 29, 2020	0.1510	0.1515	0.1510	0.1515	28,000	-0.01(-5.61%)
Dec 23, 2020		0.1605	0.1605	0.1605	0	-0.00(-1.71%)
Dec 21, 2020		0.1633	0.1633	0.1633	0	+0.00(+0.55%)
Dec 14, 2020		0.1624	0.1624	0.1624	0	+0.00(+1.50%)
Dec 08, 2020		0.1600	0.1600	0.1600	0	+0.00(+2.17%)
Dec 04, 2020		0.1566	0.1566	0.1566	0	+0.01(+4.40%)
Dec 03, 2020	0.1600	0.1600	0.1500	0.1500	10,725	-0.02(-12.28%)
Dec 01, 2020		0.1710	0.1710	0.1710	0	+0.01(+5.88%)
Nov 30, 2020	0.1611	0.1731	0.1582	0.1615	38,100	+0.02(+14.30%)
Nov 25, 2020		0.1413	0.1413	0.1413	0	+0.00(+0.36%)
Nov 23, 2020		0.1408	0.1408	0.1408	0	-0.02(-10.03%)
Nov 20, 2020	0.1565	0.1565	0.1565	0.1565	100	+0.00(+0.51%)
Nov 13, 2020		0.1557	0.1557	0.1557	0	-0.00(-0.26%)
Nov 12, 2020	0.1562	0.1562	0.1561	0.1561	8,100	+0.01(+4.07%)
Nov 06, 2020		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Nov 04, 2020		0.1600	0.1600	0.1600	0	+0.01(+4.78%)
Oct 28, 2020		0.1527	0.1527	0.1527	0	-0.01(-7.90%)
Oct 27, 2020	0.1658	0.1658	0.1658	0.1658	4,000	+0.00(+0.55%)
Oct 23, 2020		0.1649	0.1649	0.1649	0	+0.01(+9.93%)
Oct 22, 2020		0.1500	0.1500	0.1500	44	+0.00(+0.00%)
Oct 19, 2020		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Oct 16, 2020	0.1500	0.1500	0.1500	0.1500	1,000	-0.02(-10.50%)
Oct 14, 2020		0.1676	0.1676	0.1676	0	-0.00(-1.47%)
Oct 13, 2020	0.1600	0.1777	0.1540	0.1701	14,475	+0.01(+7.18%)
Oct 09, 2020		0.1587	0.1587	0.1587	0	-0.00(-0.81%)
Oct 08, 2020	0.1380	0.1600	0.1380	0.1600	53,200	+0.02(+17.65%)
Oct 06, 2020		0.1360	0.1360	0.1360	0	+0.01(+8.89%)
Oct 01, 2020		0.1249	0.1249	0.1249	0	+0.01(+4.96%)
Sep 29, 2020		0.1190	0.1190	0.1190	0	+0.00(+0.76%)
Sep 25, 2020		0.1181	0.1181	0.1181	0	-0.01(-8.73%)
Sep 24, 2020	0.1294	0.1294	0.1294	0.1294	250	+0.01(+9.11%)
Sep 23, 2020	0.1186	0.1186	0.1186	0.1186	7,000	-0.01(-5.12%)
Sep 21, 2020		0.1250	0.1250	0.1250	0	-0.00(-0.79%)
Sep 14, 2020		0.1260	0.1260	0.1260	0	+0.01(+8.25%)
Sep 10, 2020	0.1164	0.1164	0.1164	0.1164	18,700	+0.00(+1.22%)
Sep 09, 2020	0.1150	0.1150	0.1150	0.1150	46,500	-0.01(-8.15%)
Sep 08, 2020	0.1265	0.1265	0.1252	0.1252	7,790	+0.01(+9.15%)
Sep 04, 2020	0.1147	0.1147	0.1147	0.1147	1,000	-0.02(-12.24%)
Sep 03, 2020	0.1307	0.1307	0.1307	0.1307	3,500	+0.01(+8.65%)
Sep 02, 2020	0.1203	0.1203	0.1203	0.1203	290	-0.00(-0.58%)
Sep 01, 2020	0.1207	0.1210	0.1207	0.1210	11,000	+0.00(+0.25%)
Aug 31, 2020	0.1208	0.1208	0.1207	0.1207	1,000	+0.00(+0.58%)
Aug 28, 2020	0.1200	0.1200	0.1200	0.1200	2,500	+0.01(+4.71%)
Aug 27, 2020	0.1146	0.1146	0.1146	0.1146	800	-0.00(-2.22%)
Aug 26, 2020	0.1172	0.1172	0.1172	0.1172	9,000	+0.00(+0.00%)
Aug 25, 2020	0.1290	0.1290	0.1172	0.1172	13,000	-0.01(-7.72%)
Aug 24, 2020		0.1270	0.1270	0.1270	2,500	+0.00(+0.00%)
Aug 19, 2020		0.1270	0.1270	0.1270	0	+0.00(+3.08%)
Aug 18, 2020	0.1214	0.1232	0.1214	0.1232	12,500	-0.00(-1.44%)
Aug 17, 2020	0.1100	0.1250	0.1100	0.1250	11,500	+0.01(+10.72%)
Aug 14, 2020	0.1129	0.1129	0.1129	0.1129	1,000	+0.00(+1.35%)
Aug 13, 2020	0.1100	0.1114	0.1100	0.1114	13,000	-0.00(-0.54%)
Aug 10, 2020		0.1120	0.1120	0.1120	0	+0.00(+1.63%)
Aug 07, 2020	0.1102	0.1102	0.1102	0.1102	3,000	-0.00(-0.09%)
Aug 06, 2020	0.1103	0.1103	0.1103	0.1103	4,000	+0.00(+0.73%)
Aug 05, 2020	0.1198	0.1198	0.1094	0.1095	4,600	-0.00(-3.18%)
Aug 04, 2020	0.1131	0.1131	0.1131	0.1131	1,000	-0.01(-9.52%)
Jul 28, 2020		0.1250	0.1250	0.1250	0	+0.01(+4.34%)
Jul 27, 2020	0.1212	0.1305	0.1198	0.1198	56,375	-0.00(-0.99%)
Jul 22, 2020		0.1210	0.1210	0.1210	0	-0.00(-0.58%)
Jul 20, 2020		0.1217	0.1217	0.1217	0	+0.01(+10.64%)
Jul 17, 2020	0.1018	0.1100	0.1018	0.1100	2,500	+0.01(+10.89%)
Jul 14, 2020		0.0992	0.0992	0.0992	0	-0.00(-0.30%)
Jul 10, 2020		0.0995	0.0995	0.0995	0	+0.00(+0.00%)
Jul 09, 2020	0.0983	0.1008	0.0983	0.0995	10,000	-0.01(-9.95%)
Jul 06, 2020		0.1105	0.1105	0.1105	0	+0.01(+11.39%)
Jul 02, 2020	0.0992	0.0992	0.0992	0.0992	10,000	+0.01(+11.84%)
Jun 26, 2020		0.0887	0.0887	0.0887	0	+0.01(+5.97%)
Jun 25, 2020	0.0837	0.0837	0.0837	0.0837	2,000	+0.00(+4.10%)
Jun 24, 2020	0.0841	0.0841	0.0804	0.0804	5,000	-0.00(-4.63%)
Jun 23, 2020	0.0964	0.1046	0.0843	0.0843	13,200	-0.03(-25.40%)
Jun 22, 2020	0.1130	0.1130	0.1130	0.1130	1,000	+0.01(+10.14%)
Jun 19, 2020	0.1185	0.1185	0.1026	0.1026	20,900	-0.02(-14.50%)
Jun 18, 2020	0.1198	0.1200	0.1198	0.1200	10,550	-0.01(-6.90%)
Jun 17, 2020	0.1000	0.1289	0.1000	0.1289	32,369	+0.04(+43.22%)
Jun 16, 2020	0.0900	0.0900	0.0900	0.0900	200	+0.01(+15.98%)
Jun 11, 2020		0.0776	0.0776	0.0776	0	+0.00(+5.15%)
Jun 10, 2020	0.0900	0.0900	0.0738	0.0738	21,275	-0.02(-18.00%)
Jun 09, 2020	0.0900	0.0900	0.0863	0.0900	28,000	+0.01(+12.50%)
Jun 08, 2020	0.0765	0.0803	0.0765	0.0800	58,500	+0.01(+6.67%)
Jun 05, 2020	0.0800	0.0800	0.0750	0.0750	3,500	+0.00(+4.02%)
Jun 04, 2020	0.0721	0.0721	0.0721	0.0721	10,000	-0.00(-3.87%)
Jun 03, 2020	0.0650	0.0750	0.0650	0.0750	1,800	+0.01(+11.11%)
Jun 02, 2020	0.0675	0.0675	0.0675	0.0675	12,500	+0.00(+0.15%)

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

Gensource Potash Corp (OP: AGCCF )

Historical Prices

Popular Pages