African Gold Gr (OP: AGGFF )

0.1000 USD -0.0054 (-5.12%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0848 0.1000 0.0848 0.0850 33,683 -0.00(-2.97%)
Mar 30, 2020 0.0850 0.1002 0.0850 0.0876 22,660 -0.00(-0.45%)
Mar 27, 2020 0.0900 0.1500 0.0880 0.0880 5,200 -0.02(-14.81%)
Mar 26, 2020 0.0959 0.1033 0.0936 0.1033 4,050 +0.00(+3.30%)
Mar 25, 2020 0.1000 0.1000 0.0850 0.1000 36,300 +0.01(+5.26%)
Mar 24, 2020 0.1000 0.1016 0.0828 0.0950 24,190 +0.01(+18.75%)
Mar 23, 2020 0.0727 0.0800 0.0727 0.0800 6,020 +0.01(+15.27%)
Mar 20, 2020 0.0772 0.0825 0.0694 0.0694 95,500 -0.02(-18.35%)
Mar 19, 2020 0.0850 0.0883 0.0697 0.0850 96,205 +0.01(+13.03%)
Mar 18, 2020 0.0865 0.0941 0.0750 0.0752 89,735 -0.01(-10.79%)
Mar 17, 2020 0.0900 0.0945 0.0807 0.0843 40,382 -0.02(-15.70%)
Mar 16, 2020 0.0786 0.1003 0.0680 0.1000 134,500 -0.01(-13.04%)
Mar 13, 2020 0.1150 0.1150 0.1150 0.1150 200 +0.01(+15.00%)
Mar 12, 2020 0.1172 0.1172 0.0830 0.1000 189,453 -0.01(-13.04%)
Mar 11, 2020 0.1386 0.1417 0.1150 0.1150 13,122 -0.02(-17.03%)
Mar 10, 2020 0.1577 0.1577 0.1257 0.1386 24,141 -0.01(-6.60%)
Mar 09, 2020 0.1143 0.1700 0.1143 0.1484 219,539 -0.00(-1.07%)
Mar 06, 2020 0.1386 0.1650 0.1386 0.1500 15,300 -0.02(-9.09%)
Mar 05, 2020 0.1500 0.1675 0.1500 0.1650 21,120 +0.02(+13.01%)
Mar 04, 2020 0.1460 0.1460 0.1460 0.1460 621 +0.01(+6.49%)
Mar 03, 2020 0.1440 0.1478 0.1371 0.1371 8,836 -0.00(-1.44%)
Mar 02, 2020 0.1200 0.1423 0.1200 0.1391 24,499 +0.02(+15.24%)
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%)
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.