Skip to main content

African Agriculture Holdings Inc. - Common Stock (NQ: AAGR )

0.4000 +0.0009 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.3998 0.4099 0.3791 0.4000 94,831 +0.00(+0.23%)
May 28, 2024 0.3800 0.4000 0.3595 0.3991 120,738 +0.02(+5.47%)
May 24, 2024 0.3642 0.3800 0.3503 0.3784 96,280 +0.02(+6.11%)
May 23, 2024 0.3501 0.3999 0.3435 0.3566 81,948 -0.00(-0.94%)
May 22, 2024 0.3590 0.3879 0.3400 0.3600 202,702 +0.01(+2.27%)
May 21, 2024 0.3757 0.3790 0.3001 0.3520 117,327 +0.01(+2.00%)
May 20, 2024 0.3820 0.3899 0.3325 0.3451 92,752 -0.02(-6.73%)
May 17, 2024 0.3800 0.3898 0.3600 0.3700 55,498 -0.01(-3.62%)
May 16, 2024 0.3800 0.3840 0.3675 0.3839 33,195 +0.01(+2.35%)
May 15, 2024 0.3600 0.4081 0.3513 0.3751 28,826 -0.00(-0.13%)
May 14, 2024 0.3570 0.3966 0.3570 0.3756 90,423 -0.03(-6.57%)
May 13, 2024 0.4190 0.4190 0.3710 0.4020 56,259 -0.01(-1.95%)
May 10, 2024 0.4390 0.4401 0.4000 0.4100 48,903 -0.02(-4.70%)
May 09, 2024 0.4100 0.4408 0.4000 0.4302 49,137 +0.02(+5.54%)
May 08, 2024 0.3990 0.4180 0.3714 0.4076 80,861 +0.03(+6.70%)
May 07, 2024 0.3845 0.4000 0.3803 0.3820 19,662 -0.02(-4.62%)
May 06, 2024 0.3600 0.4023 0.3430 0.4005 223,998 +0.05(+14.76%)
May 03, 2024 0.3605 0.3730 0.3300 0.3490 90,695 -0.02(-6.43%)
May 02, 2024 0.3781 0.4001 0.3553 0.3730 108,601 -0.01(-1.79%)
May 01, 2024 0.3300 0.3874 0.3222 0.3798 198,339 +0.04(+10.25%)
Apr 30, 2024 0.3453 0.3500 0.3300 0.3445 55,007 +0.01(+1.95%)
Apr 29, 2024 0.3299 0.3466 0.3299 0.3379 112,728 +0.01(+2.39%)
Apr 26, 2024 0.3699 0.3699 0.3000 0.3300 213,526 -0.03(-7.28%)
Apr 25, 2024 0.4200 0.4200 0.3510 0.3559 195,368 -0.04(-11.00%)
Apr 24, 2024 0.3400 0.4500 0.3305 0.3999 360,009 +0.05(+14.26%)
Apr 23, 2024 0.3250 0.3847 0.3155 0.3500 254,598 +0.03(+9.37%)
Apr 22, 2024 0.3370 0.3459 0.3095 0.3200 70,664 -0.03(-7.51%)
Apr 19, 2024 0.3769 0.3880 0.3248 0.3460 101,860 -0.04(-9.19%)
Apr 18, 2024 0.3785 0.3940 0.3511 0.3810 27,131 +0.02(+4.70%)
Apr 17, 2024 0.3582 0.4078 0.3508 0.3639 113,774 +0.00(+1.36%)
Apr 16, 2024 0.3900 0.4125 0.3213 0.3590 198,823 -0.06(-13.99%)
Apr 15, 2024 0.4690 0.4700 0.3960 0.4174 114,733 -0.05(-11.00%)
Apr 12, 2024 0.4485 0.5290 0.4006 0.4690 436,405 +0.01(+1.43%)
Apr 11, 2024 0.3950 0.4887 0.3850 0.4624 220,522 +0.05(+11.42%)
Apr 10, 2024 0.4640 0.4640 0.3740 0.4150 375,265 -0.03(-7.74%)
Apr 09, 2024 0.3600 0.4498 0.3500 0.4498 600,198 +0.10(+28.70%)
Apr 08, 2024 0.3100 0.3561 0.3074 0.3495 631,973 +0.05(+15.00%)
Apr 05, 2024 0.2910 0.3125 0.2910 0.3039 89,353 +0.00(+1.30%)
Apr 04, 2024 0.3143 0.3161 0.2910 0.3000 74,662 +0.00(+0.03%)
Apr 03, 2024 0.3090 0.3196 0.2901 0.2999 108,441 -0.01(-1.77%)
Apr 02, 2024 0.3360 0.3360 0.2901 0.3053 297,761 -0.01(-4.59%)
Apr 01, 2024 0.3800 0.3900 0.3196 0.3200 345,065 -0.07(-18.58%)
Mar 28, 2024 0.4120 0.4198 0.3511 0.3930 194,483 +0.00(+0.77%)
Mar 27, 2024 0.3900 0.4166 0.3670 0.3900 119,267 -0.01(-2.38%)
Mar 26, 2024 0.3973 0.4100 0.3907 0.3995 59,145 -0.01(-2.56%)
Mar 25, 2024 0.4320 0.4359 0.3920 0.4100 103,493 -0.01(-2.15%)
Mar 22, 2024 0.4021 0.4430 0.3958 0.4190 119,747 +0.02(+3.74%)
Mar 21, 2024 0.4380 0.4610 0.3900 0.4039 160,706 -0.02(-4.96%)
Mar 20, 2024 0.4400 0.4690 0.4130 0.4250 207,829 -0.02(-5.53%)
Mar 19, 2024 0.4764 0.4764 0.4311 0.4499 97,755 -0.03(-6.11%)
Mar 18, 2024 0.4800 0.5000 0.4493 0.4792 76,106 +0.03(+7.32%)
Mar 15, 2024 0.5100 0.5100 0.4301 0.4465 581,177 -0.06(-12.45%)
Mar 14, 2024 0.4800 0.5500 0.4700 0.5100 546,324 +0.00(+0.39%)
Mar 13, 2024 0.4190 0.6520 0.4100 0.5080 3,221,442 +0.10(+24.60%)
Mar 12, 2024 0.3370 0.5100 0.3219 0.4077 2,683,992 +0.08(+24.11%)
Mar 11, 2024 0.3800 0.3780 0.3270 0.3285 343,323 -0.03(-9.25%)
Mar 08, 2024 0.5500 0.6000 0.3030 0.3620 1,806,781 -0.19(-34.18%)
Mar 07, 2024 0.6160 0.6309 0.5150 0.5500 278,342 -0.07(-11.29%)
Mar 06, 2024 0.7000 0.7000 0.6016 0.6200 177,316 -0.07(-9.49%)
Mar 05, 2024 0.7400 0.7400 0.6200 0.6850 78,351 +0.01(+0.88%)
Mar 04, 2024 0.7100 0.7100 0.6358 0.6790 43,518 +0.01(+1.34%)
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.