AGRI

AgriFORCE Growing Systems Historical Data

AGRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.9642 -0.06 -2.76% 2.02 2.0372 1.93 260,399
Dec 02 2021 2.02 -0.10 -4.72% 2.14 2.23 1.93 1,222,028
Dec 01 2021 2.12 -0.05 -2.49% 2.12 2.2279 2.08 264,571
Nov 30 2021 2.1741 0.02 1.12% 2.10 2.20 2.06 223,114
Nov 29 2021 2.15 -0.24 -10.04% 2.3209 2.44 2.08 333,954
Nov 26 2021 2.39 0.00 +0.00% 2.15 2.55 2.11 0
Nov 26 2021 2.39 0.21 9.63% 2.15 2.55 2.11 444,166
Nov 25 2021 2.18 0.00 +0.00% 2.07 2.23 2.05 0
Nov 24 2021 2.18 0.13 6.34% 2.07 2.23 2.05 329,959
Nov 23 2021 2.05 -0.02 -0.97% 2.07 2.1251 2.01 178,754
Nov 22 2021 2.07 -0.03 -1.43% 2.13 2.1809 2.01 187,117
Nov 19 2021 2.10 -0.04 -1.87% 2.10 2.1899 2.05 241,122
Nov 18 2021 2.14 -0.12 -5.31% 2.24 2.27 2.11 214,769
Nov 17 2021 2.26 0.00 +0.00% 2.26 2.30 2.2217 0
Nov 17 2021 2.26 -0.02 -0.88% 2.26 2.30 2.2217 134,262
Nov 16 2021 2.28 -0.07 -2.98% 2.33 2.35 2.20 279,658
Nov 15 2021 2.35 0.03 1.29% 2.45 2.75 2.33 1,482,722
Nov 12 2021 2.32 0.09 4.04% 2.25 2.38 2.15 668,645
Nov 11 2021 2.23 0.01 0.45% 2.25 2.27 2.12 240,408
Nov 10 2021 2.22 0.03 1.37% 2.20 2.45 2.19 533,260
Nov 09 2021 2.19 -0.09 -3.95% 2.30 2.35 2.1711 461,341
Nov 08 2021 2.28 -0.13 -5.39% 2.45 2.46 2.28 330,918
Nov 05 2021 2.41 0.00 +0.00% 2.30 2.4999 2.29 0
Nov 05 2021 2.41 0.11 4.78% 2.30 2.4999 2.29 596,321
Nov 04 2021 2.30 -0.07 -2.95% 2.42 2.4699 2.30 398,075
Nov 03 2021 2.37 -0.16 -6.32% 2.51 2.52 2.37 486,889
Nov 02 2021 2.53 -0.17 -6.3% 2.65 2.67 2.36 942,794
Nov 01 2021 2.70 -0.35 -11.48% 3.06 3.06 2.64 1,690,172
Oct 29 2021 3.05 0.01 0.33% 3.04 3.66 2.92 5,412,529
Oct 28 2021 3.04 -0.13 -4.1% 2.82 3.36 2.6466 9,102,705
Oct 27 2021 3.17 1.01 46.76% 2.16 7.15 2.16 268,969,899
Oct 26 2021 2.16 -0.07 -3.14% 2.21 2.21 2.082 139,260
Oct 25 2021 2.23 0.19 9.31% 2.04 2.24 2.04 171,700
Oct 22 2021 2.04 -0.24 -10.53% 2.25 2.27 2.04 196,486
Oct 21 2021 2.28 0.18 8.57% 2.07 2.3251 2.07 288,722
Oct 20 2021 2.10 -0.11 -4.98% 2.22 2.30 1.99 387,766
Oct 19 2021 2.21 0.18 8.87% 2.08 2.24 2.03 367,365
Oct 18 2021 2.03 0.11 5.73% 1.94 2.03 1.90 116,189
Oct 15 2021 1.92 -0.07 -3.52% 2.03 2.10 1.92 111,501
Oct 14 2021 1.99 0.17 9.34% 1.84 2.08 1.82 737,891
Oct 13 2021 1.82 -0.04 -2.15% 1.88 1.92 1.7506 136,632
Oct 12 2021 1.86 -0.03 -1.59% 1.90 1.955 1.81 65,624
Oct 11 2021 1.89 0.06 3.28% 1.94 1.94 1.86 103,907
Oct 08 2021 1.83 -0.05 -2.66% 1.89 1.94 1.83 44,815
Oct 07 2021 1.88 0.08 4.44% 1.84 1.94 1.8197 132,780
Oct 06 2021 1.80 -0.24 -11.76% 2.02 2.02 1.7904 158,008
Oct 05 2021 2.04 0.03 1.49% 2.05 2.11 1.9701 94,133
Oct 04 2021 2.01 -0.21 -9.26% 2.22 2.24 1.91 178,844
Oct 01 2021 2.215 -0.02 -0.67% 2.22 2.27 2.20 44,674
Sep 30 2021 2.23 -0.07 -3.04% 2.33 2.34 2.20 346,019
Sep 29 2021 2.30 -0.04 -1.55% 2.30 2.3695 2.27 150,684
Sep 28 2021 2.3362 -0.03 -1.43% 2.35 2.38 2.28 199,914
Sep 27 2021 2.37 -0.08 -3.4% 2.48 2.50 2.3378 135,839
Sep 24 2021 2.4535 0.06 2.66% 2.39 2.53 2.32 348,637
Sep 23 2021 2.39 0.08 3.46% 2.31 2.40 2.30 111,320
Sep 22 2021 2.31 0.01 0.43% 2.29 2.35 2.25 112,730
Sep 21 2021 2.30 0.04 1.77% 2.26 2.39 2.2543 104,975
Sep 20 2021 2.26 -0.12 -4.84% 2.32 2.334 2.25 120,254
Sep 17 2021 2.375 -0.04 -1.45% 2.38 2.42 2.35 138,514
Sep 16 2021 2.41 -0.16 -6.23% 2.46 2.53 2.32 418,726
Sep 15 2021 2.57 0.26 11.26% 2.29 2.9699 2.25 5,636,762
Sep 14 2021 2.31 -0.20 -7.97% 2.47 2.49 2.31 438,559
Sep 13 2021 2.51 -0.03 -1.18% 2.59 2.69 2.49 343,575
Sep 10 2021 2.5401 0.16 6.73% 2.38 2.57 2.35 769,589
Sep 09 2021 2.38 0.09 3.93% 2.36 2.40 2.32 181,525
Sep 08 2021 2.29 -0.09 -3.78% 2.38 2.38 2.28 83,628
Sep 07 2021 2.38 -0.02 -0.83% 2.39 2.45 2.33 126,267
Your Recent History
NASDAQ
AGRI
AgriFORCE ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 18:52:39