African Gold Gr (OP: AGGFF )

0.1336 USD -0.0001 (-0.07%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1363 0.1363 0.1200 0.1207 38,600 -0.02(-14.82%)
Feb 27, 2020 0.1486 0.1486 0.1417 0.1417 8,050 -0.01(-9.46%)
Feb 26, 2020 0.1495 0.1617 0.1495 0.1565 27,637 +0.01(+5.67%)
Feb 25, 2020 0.1639 0.1683 0.1410 0.1481 117,899 -0.02(-12.78%)
Feb 24, 2020 0.1708 0.1860 0.1698 0.1698 86,363 +0.01(+3.66%)
Feb 21, 2020 0.1490 0.1650 0.1490 0.1638 46,500 +0.00(+1.80%)
Feb 20, 2020 0.1635 0.1635 0.1591 0.1609 17,350 -0.00(-2.54%)
Feb 19, 2020 0.1676 0.1720 0.1560 0.1651 48,470 +0.00(+1.66%)
Feb 18, 2020 0.1406 0.1771 0.1381 0.1624 17,751 +0.03(+18.54%)
Feb 14, 2020 0.1408 0.1408 0.1301 0.1370 30,800 -0.01(-6.68%)
Feb 13, 2020 0.1470 0.1500 0.1398 0.1468 20,071 -0.00(-0.81%)
Feb 12, 2020 0.1543 0.1600 0.1459 0.1480 31,730 +0.00(+0.20%)
Feb 11, 2020 0.1253 0.1540 0.1244 0.1477 94,923 +0.03(+20.87%)
Feb 10, 2020 0.1249 0.1312 0.1200 0.1222 14,240 +0.00(+1.83%)
Feb 07, 2020 0.1341 0.1351 0.1200 0.1200 20,000 -0.01(-7.69%)
Feb 06, 2020 0.1277 0.1300 0.1243 0.1300 24,300 +0.01(+4.00%)
Feb 05, 2020 0.1330 0.1359 0.1242 0.1250 74,595 -0.01(-4.21%)
Feb 04, 2020 0.1370 0.1430 0.1300 0.1305 52,666 -0.00(-0.99%)
Feb 03, 2020 0.1346 0.1450 0.1318 0.1318 20,587 -0.01(-5.86%)
Jan 31, 2020 0.1411 0.1433 0.1300 0.1400 47,200 -0.01(-5.79%)
Jan 30, 2020 0.1350 0.1500 0.1350 0.1486 24,148 +0.01(+8.07%)
Jan 29, 2020 0.1450 0.1490 0.1329 0.1375 187,313 -0.01(-5.17%)
Jan 28, 2020 0.1484 0.1600 0.1400 0.1450 27,333 -0.02(-9.38%)
Jan 27, 2020 0.1570 0.1604 0.1505 0.1600 16,630 +0.01(+6.67%)
Jan 24, 2020 0.1500 0.1541 0.1470 0.1500 151,200 +0.00(+0.74%)
Jan 23, 2020 0.1540 0.1540 0.1471 0.1489 11,776 +0.00(+0.00%)
Jan 22, 2020 0.1400 0.1500 0.1344 0.1489 20,130 +0.01(+7.12%)
Jan 21, 2020 0.1500 0.1500 0.1289 0.1390 198,229 -0.01(-7.33%)
Jan 17, 2020 0.1542 0.1590 0.1400 0.1500 56,900 +0.00(+0.00%)
Jan 16, 2020 0.1406 0.1550 0.1405 0.1500 22,720 +0.00(+1.35%)
Jan 15, 2020 0.1392 0.1500 0.1327 0.1480 61,173 +0.01(+8.35%)
Jan 14, 2020 0.1400 0.1491 0.1300 0.1366 37,490 +0.00(+0.44%)
Jan 13, 2020 0.1534 0.1596 0.1329 0.1360 254,510 -0.02(-14.73%)
Jan 10, 2020 0.1799 0.1876 0.1523 0.1595 170,500 -0.01(-8.02%)
Jan 09, 2020 0.1977 0.2000 0.1645 0.1734 217,146 -0.02(-10.80%)
Jan 08, 2020 0.2190 0.2271 0.1883 0.1944 116,729 -0.03(-15.11%)
Jan 07, 2020 0.2200 0.2354 0.2183 0.2290 31,791 +0.01(+4.09%)
Jan 06, 2020 0.2299 0.2300 0.2100 0.2200 65,811 -0.01(-3.08%)
Jan 03, 2020 0.2180 0.2321 0.2000 0.2270 179,700 +0.02(+10.52%)
Jan 02, 2020 0.2175 0.2224 0.2029 0.2054 78,849 -0.01(-6.59%)
Dec 31, 2019 0.2195 0.2200 0.2050 0.2199 56,800 +0.00(+0.23%)
Dec 30, 2019 0.2225 0.2271 0.2050 0.2194 98,959 -0.01(-4.61%)
Dec 27, 2019 0.2193 0.2382 0.2193 0.2300 23,500 +0.02(+9.52%)
Dec 26, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-10.64%)
Dec 24, 2019 0.2382 0.2382 0.2153 0.2350 30,500 -0.00(-1.84%)
Dec 23, 2019 0.2328 0.2400 0.2150 0.2394 82,547 +0.00(+1.87%)
Dec 20, 2019 0.2520 0.2520 0.2110 0.2350 139,000 -0.02(-6.00%)
Dec 19, 2019 0.2643 0.2700 0.2441 0.2500 47,005 -0.02(-7.41%)
Dec 18, 2019 0.2646 0.2745 0.2600 0.2700 21,206 +0.00(+0.93%)
Dec 17, 2019 0.2680 0.2700 0.2624 0.2675 10,550 +0.00(+0.94%)
Dec 16, 2019 0.2700 0.2800 0.2605 0.2650 28,463 -0.00(-1.12%)
Dec 13, 2019 0.2554 0.2720 0.2510 0.2680 88,600 +0.02(+6.77%)
Dec 12, 2019 0.2835 0.2919 0.2510 0.2510 38,570 -0.03(-9.35%)
Dec 11, 2019 0.2748 0.2800 0.2550 0.2769 97,437 -0.00(-0.57%)
Dec 10, 2019 0.3000 0.3035 0.2759 0.2785 121,479 -0.02(-7.14%)
Dec 09, 2019 0.2805 0.3000 0.2700 0.2999 89,511 +0.03(+9.41%)
Dec 06, 2019 0.2600 0.2800 0.2530 0.2741 62,400 +0.02(+8.38%)
Dec 05, 2019 0.2381 0.2654 0.2378 0.2529 60,397 +0.02(+9.96%)
Dec 04, 2019 0.2470 0.2481 0.2220 0.2300 200,526 -0.01(-4.17%)
Dec 03, 2019 0.2406 0.2550 0.2394 0.2400 69,360 +0.00(+0.97%)
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.