ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
4,967.23
-0.88%
US Tech 100
16,574.00
-2.14%
Dow Jones
37,986.40
0.56%
Brent Oil
86.625
0.24%
Bitcoin
64,305.46
1.25%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. AgriFORCE Growing Systems Ltd (AGRI)

  7. AgriFORCE Growing Systems Ltd (AGRI) Historical

AGRI AgriFORCE Growing Systems Ltd

0.148
-0.0021 (-1.40%)
After Hours
Last Updated: 17:33:12
Delayed by 15 minutes

AGRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.1501 -0.0019 -1.25% 0.157 0.157 0.145 1,173,364
Apr 17 2024 0.152 0.0052 3.54% 0.1468 0.1549 0.143 929,029
Apr 16 2024 0.1468 -0.0131 -8.19% 0.157 0.1625 0.14 1,516,620
Apr 15 2024 0.1599 0.0021 1.33% 0.1599 0.165 0.1551 1,274,131
Apr 12 2024 0.1578 -0.0082 -4.94% 0.164 0.1645 0.156 1,195,528
Apr 11 2024 0.166 0.003 1.84% 0.1655 0.1689 0.1629 604,921
Apr 10 2024 0.163 -0.0106 -6.11% 0.1709 0.172 0.16 1,777,618
Apr 09 2024 0.1736 0.0016 0.93% 0.174 0.185 0.164 1,773,515
Apr 08 2024 0.172 -0.0058 -3.26% 0.1728 0.1856 0.1688 1,963,427
Apr 05 2024 0.1778 0.0103 6.15% 0.174 0.1785 0.162 2,032,618
Apr 04 2024 0.1675 -0.0026 -1.53% 0.172 0.1773 0.1675 1,478,370
Apr 03 2024 0.1701 0.0035 2.10% 0.166 0.178 0.162 2,119,524
Apr 02 2024 0.1666 -0.0103 -5.82% 0.1716 0.1733 0.16 1,283,008
Apr 01 2024 0.1769 -0.0071 -3.86% 0.185 0.185 0.1651 1,336,993
Mar 28 2024 0.184 -0.0007 -0.38% 0.189 0.1899 0.18 1,902,929
Mar 27 2024 0.1847 0.0072 4.06% 0.1796 0.198 0.1742 3,801,127
Mar 26 2024 0.1775 0.008 4.72% 0.171 0.1839 0.1672 2,816,901
Mar 25 2024 0.1695 -0.0019 -1.11% 0.172 0.172 0.16 1,690,386
Mar 22 2024 0.1714 0.0109 6.79% 0.1698 0.1835 0.1618 6,336,901
Mar 21 2024 0.1605 -0.0055 -3.31% 0.1675 0.171 0.1581 1,563,157
Mar 20 2024 0.166 -0.0051 -2.98% 0.1736 0.178 0.1522 4,552,640
Mar 19 2024 0.1711 0.0005 0.29% 0.1689 0.2239 0.1567 14,166,983
Mar 18 2024 0.1706 0.0171 11.14% 0.157 0.1738 0.1504 4,193,195
Mar 15 2024 0.1535 0.0055 3.72% 0.1502 0.166 0.1455 1,324,738
Mar 14 2024 0.148 -0.0201 -11.96% 0.1726 0.1726 0.145 1,757,674
Mar 13 2024 0.1681 0.0141 9.16% 0.1535 0.1765 0.1517 1,802,532
Mar 12 2024 0.154 -0.006 -3.75% 0.1581 0.16 0.1506 668,342
Mar 11 2024 0.16 0.00 0.00% 0.168 0.168 0.1577 535,945
Mar 08 2024 0.16 -0.0118 -6.87% 0.1674 0.1709 0.154 1,669,342
Mar 07 2024 0.1718 0.0018 1.06% 0.1764 0.1764 0.164 690,228
Mar 06 2024 0.17 -0.0022 -1.28% 0.1777 0.1777 0.1658 819,460
Mar 05 2024 0.1722 0.0003 0.17% 0.1667 0.1772 0.1661 752,030
Mar 04 2024 0.1719 -0.0109 -5.96% 0.1798 0.1799 0.1555 2,512,711
Mar 01 2024 0.1828 -0.0072 -3.79% 0.1906 0.1906 0.1801 1,175,236
Feb 29 2024 0.19 -0.0039 -2.01% 0.1925 0.196 0.1833 1,209,267
Feb 28 2024 0.1939 -0.0061 -3.05% 0.198 0.198 0.185 1,448,461
Feb 27 2024 0.20 -0.0046 -2.25% 0.22 0.224 0.1825 14,743,432
Feb 26 2024 0.2046 0.0063 3.18% 0.191 0.215 0.1869 1,709,063
Feb 23 2024 0.1983 -0.0197 -9.04% 0.21 0.2164 0.1911 2,874,742
Feb 22 2024 0.218 -0.0149 -6.40% 0.2368 0.2368 0.2101 2,925,484
Feb 21 2024 0.2329 -0.0362 -13.45% 0.25 0.2649 0.2301 5,331,558
Feb 20 2024 0.2691 0.0551 25.75% 0.57 0.706 0.255 119,385,531
Feb 16 2024 0.214 0.0034 1.61% 0.2195 0.2195 0.206 4,528,232
Feb 15 2024 0.210601 -0.0092 -4.19% 0.21 0.2188 0.20 465,358
Feb 14 2024 0.2198 -0.0009 -0.41% 0.229 0.24 0.2113 485,913
Feb 13 2024 0.220701 -0.0294 -11.75% 0.245 0.2467 0.2159 683,533
Feb 12 2024 0.2501 0.0184 7.94% 0.249 0.2747 0.2264 2,531,335
Feb 09 2024 0.2317 -0.0073 -3.05% 0.2446 0.2504 0.221 403,165
Feb 08 2024 0.239 0.0118 5.19% 0.2205 0.2594 0.214 1,850,134
Feb 07 2024 0.2272 -0.0008 -0.35% 0.221 0.2299 0.2106 495,620
Feb 06 2024 0.228 -0.0119 -4.96% 0.237 0.244299 0.2188 898,923
Feb 05 2024 0.2399 -0.0501 -17.28% 0.2884 0.2884 0.2224 908,406
Feb 02 2024 0.29 -0.1041 -26.41% 0.317 0.318 0.285 1,156,848
Feb 01 2024 0.3941 0.0846 27.33% 0.31 0.4187 0.308 3,317,705
Jan 31 2024 0.3095 -0.0095 -2.98% 0.337 0.337 0.3051 210,996
Jan 30 2024 0.319 -0.016 -4.78% 0.3346 0.342 0.3074 194,268
Jan 29 2024 0.335 0.0101 3.11% 0.315 0.34 0.307499 239,321
Jan 26 2024 0.3249 0.0049 1.53% 0.3032 0.325 0.3015 120,423
Jan 25 2024 0.32 -0.005 -1.54% 0.325 0.3349 0.3061 149,033
Jan 24 2024 0.325 0.006 1.88% 0.325 0.335 0.3121 253,041
Jan 23 2024 0.319 0.009 2.90% 0.315 0.333 0.31 241,474
Jan 22 2024 0.31 -0.0039 -1.24% 0.3045 0.33 0.3006 109,704

Your Recent History

NASDAQ
AGRI
AgriFORCE Growing Systems
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved