Financial News
Antilia Group Corp (OP: AGGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 2.200 | 2.200 | 2.100 | 2.160 | 2,800 | -0.04(-1.75%) |
| Jun 27, 2019 | 2.150 | 2.200 | 2.100 | 2.199 | 9,558 | +0.10(+4.69%) |
| Jun 26, 2019 | 2.130 | 2.200 | 2.100 | 2.100 | 10,317 | +0.01(+0.48%) |
| Jun 25, 2019 | 2.100 | 2.100 | 1.845 | 2.090 | 10,177 | +0.15(+7.73%) |
| Jun 24, 2019 | 2.260 | 2.300 | 1.500 | 1.940 | 63,997 | -0.26(-11.82%) |
| Jun 21, 2019 | 2.120 | 2.250 | 2.100 | 2.200 | 95,500 | +0.11(+5.26%) |
| Jun 20, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 55,095 | +0.13(+6.63%) |
| Jun 19, 2019 | 1.890 | 1.960 | 1.790 | 1.960 | 47,933 | +0.36(+22.50%) |
| Jun 18, 2019 | 1.544 | 1.700 | 1.300 | 1.600 | 9,310 | -0.10(-5.88%) |
| Jun 17, 2019 | 1.420 | 1.700 | 1.420 | 1.700 | 15,755 | +0.05(+3.03%) |
| Jun 14, 2019 | 1.650 | 1.650 | 1.605 | 1.650 | 12,700 | -0.05(-2.94%) |
| Jun 13, 2019 | 1.350 | 1.700 | 1.040 | 1.700 | 7,584 | +0.31(+22.30%) |
| Jun 12, 2019 | 1.357 | 1.400 | 1.353 | 1.390 | 7,922 | -0.11(-7.33%) |
| Jun 11, 2019 | 1.300 | 1.500 | 1.300 | 1.500 | 5,733 | +0.22(+17.19%) |
| Jun 10, 2019 | 1.430 | 1.460 | 1.280 | 1.280 | 7,450 | -0.22(-14.67%) |
| Jun 07, 2019 | 3.240 | 3.360 | 0.9900 | 1.500 | 108,700 | -1.75(-53.85%) |
| Jun 06, 2019 | 3.200 | 3.800 | 2.050 | 3.250 | 80,598 | +0.30(+10.17%) |
| Jun 05, 2019 | 2.580 | 2.950 | 2.550 | 2.950 | 658 | +0.78(+35.94%) |
| Jun 04, 2019 | 2.190 | 2.200 | 2.170 | 2.170 | 44,170 | +0.03(+1.40%) |
| Jun 03, 2019 | 2.370 | 2.390 | 2.140 | 2.140 | 60,850 | -0.21(-8.94%) |
| May 31, 2019 | 2.190 | 2.350 | 2.150 | 2.350 | 12,900 | +0.05(+2.17%) |
| May 30, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 22,220 | +0.00(+0.09%) |
| May 29, 2019 | 2.500 | 2.500 | 2.040 | 2.298 | 17,600 | -0.16(-6.59%) |
| May 28, 2019 | 2.800 | 2.800 | 2.460 | 2.460 | 127,482 | -0.34(-12.14%) |
| May 10, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.25(-8.20%) | |
| May 07, 2019 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
| Apr 30, 2019 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.09(-2.86%) | |
| Apr 25, 2019 | 3.210 | 3.210 | 2.990 | 3.150 | 97,051 | -0.85(-21.25%) |
| Apr 24, 2019 | 3.250 | 4.000 | 3.050 | 4.000 | 43,400 | +0.92(+30.08%) |
| Apr 23, 2019 | 3.500 | 3.500 | 2.990 | 3.075 | 71,540 | -0.62(-16.89%) |
| Apr 22, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.14(+3.93%) |
| Apr 18, 2019 | 3.250 | 3.800 | 3.220 | 3.560 | 88,900 | +0.36(+11.25%) |
| Apr 17, 2019 | 3.150 | 3.200 | 3.150 | 3.200 | 56,050 | +0.08(+2.56%) |
| Apr 16, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.08(-2.50%) |
| Apr 12, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.10(-3.03%) | |
| Apr 11, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | +0.00(+0.00%) |
| Apr 04, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.52(-13.61%) | |
| Apr 01, 2019 | 3.820 | 3.820 | 3.820 | 0 | -0.13(-3.29%) | |
| Mar 28, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.45(+12.86%) | |
| Mar 26, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.41(+13.27%) | |
| Mar 25, 2019 | 3.050 | 3.090 | 3.040 | 3.090 | 900 | -0.35(-10.17%) |
| Mar 22, 2019 | 3.440 | 3.440 | 3.440 | 3.440 | 500 | +0.34(+10.97%) |
| Mar 21, 2019 | 2.800 | 3.120 | 2.800 | 3.100 | 58,363 | +0.30(+10.71%) |
| Mar 19, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) | |
| Mar 18, 2019 | 2.900 | 3.000 | 2.900 | 3.000 | 13,100 | +0.15(+5.26%) |
| Mar 15, 2019 | 2.350 | 2.900 | 2.350 | 2.850 | 42,000 | +0.55(+23.91%) |
| Mar 14, 2019 | 2.400 | 2.400 | 2.050 | 2.300 | 107,317 | -0.10(-4.17%) |
| Mar 07, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.15(-5.88%) | |
| Mar 06, 2019 | 3.200 | 3.200 | 2.550 | 2.550 | 87,600 | -0.61(-19.30%) |
| Mar 05, 2019 | 3.200 | 3.200 | 3.100 | 3.160 | 45,300 | -0.04(-1.25%) |
| Mar 04, 2019 | 3.800 | 3.810 | 3.180 | 3.200 | 132,200 | -0.48(-13.04%) |
| Feb 27, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.29(-7.30%) | |
| Feb 26, 2019 | 7.500 | 7.500 | 3.930 | 3.970 | 52,150 | -3.03(-43.29%) |
| Jan 28, 2019 | 7.000 | 7.000 | 7.000 | 0 | +1.65(+30.84%) | |
| Jan 25, 2019 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 5.250 | 5.350 | 5.250 | 5.350 | 200 | +0.05(+0.94%) |
| Jan 23, 2019 | 5.000 | 5.300 | 5.000 | 5.300 | 1,000 | +0.30(+6.00%) |
| Nov 14, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 5.000 | 5.000 | 5.000 | 0 | +1.25(+33.33%) |
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.
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.
