African Gold Gr (OP: AGGFF )

0.1479 USD UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.028 1.028 1.009 1.009 15,000 -0.05(-5.03%)
Feb 25, 2011 1.030 1.062 1.030 1.062 16,005 +0.07(+7.12%)
Feb 24, 2011 1.038 1.058 0.9914 0.9914 6,100 -0.04(-3.54%)
Feb 23, 2011 0.9605 1.039 0.9605 1.028 20,160 +0.08(+8.85%)
Feb 22, 2011 0.9695 0.9785 0.9331 0.9442 179,900 -0.02(-2.51%)
Feb 18, 2011 0.9519 0.9700 0.9506 0.9685 21,120 +0.05(+5.39%)
Feb 17, 2011 0.9000 0.9294 0.9000 0.9190 45,800 +0.01(+1.16%)
Feb 16, 2011 0.8667 0.9085 0.8657 0.9085 13,530 +0.11(+14.35%)
Feb 15, 2011 0.8056 0.8056 0.7945 0.7945 3,100 +0.01(+1.37%)
Feb 14, 2011 0.7433 0.8045 0.7433 0.7838 10,400 +0.03(+4.08%)
Feb 11, 2011 0.7607 0.7620 0.7531 0.7531 3,200 -0.01(-0.71%)
Feb 09, 2011 0.7585 0.7585 0.7585 0 -0.01(-1.86%)
Feb 08, 2011 0.7729 0.7729 0.7729 0.7729 1,000 -0.04(-5.08%)
Feb 07, 2011 0.8143 0.8143 0.8143 0.8143 500 +0.02(+2.51%)
Feb 04, 2011 0.7915 0.7944 0.7915 0.7944 11,500 +0.01(+1.39%)
Feb 03, 2011 0.7835 0.7835 0.7835 0.7835 20,000 -0.00(-0.06%)
Feb 02, 2011 0.7530 0.8091 0.7530 0.7840 17,200 +0.03(+4.26%)
Feb 01, 2011 0.7570 0.7570 0.7069 0.7520 20,000 +0.02(+2.38%)
Jan 31, 2011 0.7760 0.7760 0.7150 0.7345 74,900 -0.05(-6.40%)
Jan 28, 2011 0.7680 0.7857 0.7354 0.7847 18,650 +0.01(+1.95%)
Jan 27, 2011 0.7903 0.7904 0.7697 0.7697 20,000 +0.01(+1.49%)
Jan 26, 2011 0.7370 0.7686 0.7370 0.7584 11,200 +0.00(+0.25%)
Jan 25, 2011 0.7550 0.7565 0.7203 0.7565 22,561 -0.05(-6.71%)
Jan 24, 2011 0.7979 0.8109 0.7570 0.8109 37,319 +0.00(+0.22%)
Jan 21, 2011 0.7900 0.8091 0.7900 0.8091 21,500 +0.01(+1.58%)
Jan 20, 2011 0.8145 0.8440 0.7851 0.7965 41,300 -0.06(-7.23%)
Jan 19, 2011 0.8494 0.8586 0.8275 0.8586 8,800 -0.01(-1.53%)
Jan 18, 2011 0.8238 0.8830 0.8238 0.8719 22,300 +0.07(+8.47%)
Jan 14, 2011 0.8320 0.8401 0.7912 0.8038 19,700 -0.06(-7.32%)
Jan 13, 2011 0.9055 0.9055 0.8672 0.8673 12,000 -0.03(-3.36%)
Jan 12, 2011 0.8975 0.8975 0.8975 0.8975 6,000 +0.01(+0.62%)
Jan 11, 2011 0.9138 0.9138 0.8920 0.8920 1,500 -0.02(-2.19%)
Jan 10, 2011 0.8980 0.9120 0.8904 0.9120 14,500 -0.03(-2.88%)
Jan 07, 2011 0.9738 0.9895 0.9390 0.9390 13,350 +0.01(+1.05%)
Jan 06, 2011 0.9477 0.9576 0.9270 0.9292 20,722 +0.03(+3.28%)
Jan 05, 2011 0.8968 0.9212 0.8968 0.8997 3,500 +0.03(+3.89%)
Jan 04, 2011 0.8900 0.9088 0.8660 0.8660 26,200 -0.06(-6.03%)
Dec 31, 2010 0.9216 0.9216 0.9216 0 +0.01(+0.69%)
Dec 30, 2010 0.8845 0.9250 0.8745 0.9153 42,250 +0.00(+0.08%)
Dec 29, 2010 0.9450 0.9560 0.8960 0.9146 49,775 +0.01(+0.79%)
Dec 23, 2010 0.9074 0.9074 0.9074 0 +0.10(+12.94%)
Dec 22, 2010 0.7630 0.8040 0.7625 0.8034 17,300 +0.04(+5.56%)
Dec 21, 2010 0.7611 0.7611 0.7611 0.7611 1,650 +0.02(+2.57%)
Dec 20, 2010 0.7304 0.7512 0.7300 0.7420 26,700 +0.03(+4.88%)
Dec 17, 2010 0.7100 0.7100 0.6965 0.7075 32,000 -0.00(-0.23%)
Dec 16, 2010 0.7015 0.7220 0.6999 0.7091 14,200 -0.01(-1.72%)
Dec 15, 2010 0.7220 0.7220 0.7215 0.7215 4,000 -0.01(-1.35%)
Dec 14, 2010 0.7170 0.7485 0.7170 0.7314 20,870 -0.01(-1.14%)
Dec 13, 2010 0.7610 0.7625 0.7398 0.7398 9,200 -0.01(-1.07%)
Dec 10, 2010 0.7180 0.7683 0.7170 0.7478 23,420 +0.03(+4.28%)
Dec 09, 2010 0.7594 0.7675 0.7075 0.7171 23,800 -0.05(-6.47%)
Dec 08, 2010 0.7575 0.7667 0.7484 0.7667 23,500 -0.01(-1.33%)
Dec 07, 2010 0.8624 0.8624 0.7770 0.7770 61,200 -0.05(-6.57%)
Dec 06, 2010 0.8791 0.8793 0.8198 0.8316 48,100 +0.01(+1.35%)
Dec 03, 2010 0.7311 0.8405 0.7311 0.8205 34,261 +0.05(+6.67%)
Dec 02, 2010 0.7901 0.7924 0.7692 0.7692 27,100 -0.00(-0.31%)
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.