African Gold Gr (OP: AGGFF )

0.1484 USD +0.0006 (+0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2011 0.5481 0.5481 0.5481 0 +0.01(+1.22%)
Aug 24, 2011 0.5415 0.5415 0.5415 0 -0.01(-1.83%)
Aug 23, 2011 0.5516 0.5516 0.5516 0.5516 2,000 +0.00(+0.13%)
Aug 22, 2011 0.5455 0.5516 0.5403 0.5509 22,800 +0.02(+3.92%)
Aug 18, 2011 0.5301 0.5301 0.5301 0 -0.01(-1.27%)
Aug 17, 2011 0.5369 0.5369 0.5369 0.5369 200 -0.01(-1.31%)
Aug 16, 2011 0.5343 0.5440 0.5343 0.5440 1,300 +0.01(+2.12%)
Aug 15, 2011 0.5327 0.5327 0.5327 0.5327 500 +0.03(+6.54%)
Aug 12, 2011 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-2.10%)
Aug 11, 2011 0.5286 0.5286 0.4846 0.5107 30,900 -0.04(-6.77%)
Aug 10, 2011 0.4805 0.5478 0.4805 0.5478 26,500 +0.05(+9.98%)
Aug 09, 2011 0.5038 0.5044 0.4981 0.4981 5,500 -0.01(-2.30%)
Aug 08, 2011 0.5216 0.5216 0.5056 0.5098 13,500 -0.04(-6.77%)
Aug 05, 2011 0.5896 0.5896 0.5158 0.5468 8,200 -0.08(-13.00%)
Aug 04, 2011 0.6292 0.6292 0.5880 0.6285 8,112 -0.03(-5.13%)
Aug 03, 2011 0.6520 0.6625 0.6520 0.6625 15,000 +0.01(+1.69%)
Aug 02, 2011 0.6522 0.6630 0.6515 0.6515 16,539 +0.03(+4.57%)
Jul 29, 2011 0.6230 0.6230 0.6230 0 -0.03(-4.96%)
Jul 28, 2011 0.6555 0.6555 0.6555 0.6555 216 -0.00(-0.08%)
Jul 27, 2011 0.7011 0.6960 0.6560 0.6560 54,500 -0.03(-4.14%)
Jul 26, 2011 0.6839 0.6843 0.6838 0.6843 10,000 +0.00(+0.31%)
Jul 21, 2011 0.6822 0.6822 0.6822 0 +0.04(+6.78%)
Jul 20, 2011 0.6389 0.6389 0.6389 0.6389 2,000 +0.00(+0.39%)
Jul 19, 2011 0.6992 0.6992 0.6364 0.6364 15,500 -0.06(-9.18%)
Jul 18, 2011 0.7007 0.7007 0.7007 0.7007 500 -0.01(-0.89%)
Jul 15, 2011 0.7463 0.7463 0.7070 0.7070 18,000 -0.03(-3.69%)
Jul 14, 2011 0.7781 0.8201 0.7025 0.7341 40,100 -0.01(-1.46%)
Jul 13, 2011 0.7738 0.8079 0.7450 0.7450 58,600 +0.04(+5.08%)
Jul 12, 2011 0.6378 0.7090 0.6378 0.7090 25,300 +0.05(+7.26%)
Jul 08, 2011 0.6610 0.6610 0.6610 0 +0.04(+6.53%)
Jul 07, 2011 0.6310 0.6310 0.6205 0.6205 14,900 +0.01(+2.43%)
Jul 06, 2011 0.4972 0.6060 0.4915 0.6058 57,000 +0.12(+24.24%)
Jun 30, 2011 0.4876 0.4876 0.4876 0 +0.02(+4.23%)
Jun 29, 2011 0.4481 0.4678 0.4481 0.4678 42,000 +0.06(+14.10%)
Jun 27, 2011 0.4100 0.4100 0.4100 0 -0.03(-6.09%)
Jun 24, 2011 0.4420 0.4420 0.4366 0.4366 1,350 -0.02(-3.87%)
Jun 23, 2011 0.4590 0.4590 0.4530 0.4542 4,500 -0.05(-9.11%)
Jun 22, 2011 0.4940 0.4997 0.4785 0.4997 6,460 -0.01(-1.77%)
Jun 21, 2011 0.5087 0.5087 0.5087 0.5087 3,000 +0.03(+7.12%)
Jun 20, 2011 0.4749 0.4749 0.4749 0.4749 1,000 +0.02(+4.74%)
Jun 17, 2011 0.4534 0.4534 0.4534 0.4534 3,000 -0.00(-0.96%)
Jun 16, 2011 0.4774 0.4836 0.4570 0.4578 24,500 -0.04(-7.29%)
Jun 15, 2011 0.4735 0.4938 0.4735 0.4938 2,300 +0.01(+2.77%)
Jun 14, 2011 0.4847 0.4856 0.4805 0.4805 12,650 +0.00(+1.03%)
Jun 13, 2011 0.5579 0.5579 0.4756 0.4756 30,000 -0.08(-14.74%)
Jun 10, 2011 0.5775 0.5880 0.5500 0.5578 11,000 -0.03(-5.67%)
Jun 09, 2011 0.5790 0.6010 0.5700 0.5913 8,300 +0.01(+2.55%)
Jun 08, 2011 0.5780 0.5780 0.5458 0.5766 23,350 -0.02(-3.98%)
Jun 07, 2011 0.6206 0.6208 0.6005 0.6005 12,000 -0.04(-5.83%)
Jun 06, 2011 0.6171 0.6377 0.6169 0.6377 35,000 +0.02(+3.27%)
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.