African Gold Gr (OP: AGGFF )

0.1428 USD +0.0101 (+7.61%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2038 0.2300 0.2033 0.2212 192,983 +0.02(+9.78%)
Apr 29, 2020 0.2100 0.2174 0.1900 0.2015 214,195 -0.01(-5.40%)
Apr 28, 2020 0.2187 0.2382 0.1964 0.2130 54,563 -0.02(-7.79%)
Apr 27, 2020 0.2110 0.2310 0.1955 0.2310 129,739 +0.02(+8.50%)
Apr 24, 2020 0.2361 0.2473 0.1970 0.2129 71,100 -0.03(-10.73%)
Apr 23, 2020 0.2533 0.2678 0.2111 0.2385 245,073 +0.01(+6.00%)
Apr 22, 2020 0.1800 0.2258 0.1770 0.2250 217,039 +0.05(+25.00%)
Apr 21, 2020 0.1838 0.1940 0.1675 0.1800 117,182 +0.00(+2.68%)
Apr 20, 2020 0.1503 0.1894 0.1503 0.1753 47,682 +0.03(+22.16%)
Apr 17, 2020 0.1400 0.1435 0.1400 0.1435 3,300 +0.01(+4.74%)
Apr 16, 2020 0.1291 0.1411 0.1291 0.1370 11,400 -0.00(-1.01%)
Apr 15, 2020 0.1300 0.1400 0.1300 0.1384 2,604 -0.00(-0.57%)
Apr 14, 2020 0.1457 0.1478 0.1378 0.1392 32,333 +0.00(+3.26%)
Apr 13, 2020 0.1359 0.1373 0.1348 0.1348 2,417 -0.01(-4.06%)
Apr 09, 2020 0.1594 0.1628 0.1357 0.1405 99,300 -0.01(-3.83%)
Apr 08, 2020 0.1459 0.1550 0.1400 0.1461 33,179 -0.02(-13.09%)
Apr 07, 2020 0.1696 0.1713 0.1681 0.1681 2,556 -0.00(-1.12%)
Apr 06, 2020 0.1780 0.1860 0.1618 0.1700 253,740 +0.02(+9.68%)
Apr 03, 2020 0.1110 0.1710 0.1110 0.1550 88,400 +0.05(+44.59%)
Apr 02, 2020 0.0900 0.1072 0.0900 0.1072 88,920 +0.00(+3.68%)
Apr 01, 2020 0.0854 0.1034 0.0829 0.1034 16,315 +0.02(+21.65%)
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%)
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.