AGRIW

AgriFORCE Growing Systems Historical Data

AGRIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.4012 -0.0161 -3.86% 0.4205 0.50 0.3832 9,171
Nov 25 2021 0.4173 0.00 +0.00% 0.4199 0.4199 0.410623 0
Nov 24 2021 0.4173 0.0271 6.95% 0.4199 0.4199 0.410623 14,430
Nov 23 2021 0.3902 0.0102 2.68% 0.3988 0.40 0.38 5,962
Nov 22 2021 0.38 -0.036 -8.65% 0.3816 0.414949 0.38 6,348
Nov 19 2021 0.416 0.023 5.85% 0.38 0.42 0.38 12,324
Nov 18 2021 0.393 -0.0239 -5.73% 0.3912 0.4199 0.387 6,802
Nov 17 2021 0.4169 0.00 +0.00% 0.436 0.436 0.386 0
Nov 17 2021 0.4169 -0.021 -4.8% 0.436 0.436 0.386 22,638
Nov 16 2021 0.4379 0.0279 6.8% 0.411 0.4379 0.41 17,510
Nov 15 2021 0.41 -0.0251 -5.77% 0.475 0.50 0.40 151,450
Nov 12 2021 0.4351 0.0078 1.83% 0.4499 0.477 0.403 13,709
Nov 11 2021 0.4273 -0.1726 -28.77% 0.6498 0.6498 0.3926 174,937
Nov 10 2021 0.5999 -0.035 -5.51% 0.60 0.60 0.5645 3,883
Nov 09 2021 0.6349 -0.0152 -2.34% 0.6886 0.6886 0.6349 10,351
Nov 08 2021 0.6501 0.00 0.0% 0.6201 0.6501 0.6201 302
Nov 05 2021 0.6501 0.00 +0.00% 0.7284 0.7284 0.65 0
Nov 05 2021 0.6501 0.0001 0.02% 0.7284 0.7284 0.65 15,656
Nov 04 2021 0.65 -0.0001 -0.02% 0.6501 0.6501 0.65 1,162
Nov 03 2021 0.6501 0.0001 0.02% 0.67 0.67 0.65 20,833
Nov 02 2021 0.65 -0.0301 -4.43% 0.65 0.68 0.6474 27,379
Nov 01 2021 0.680101 -0.0201 -2.87% 0.799 0.799 0.68 9,142
Oct 29 2021 0.700201 -0.0798 -10.23% 0.88 0.93 0.67505 52,359
Oct 28 2021 0.78 -0.02 -2.5% 0.764 0.99 0.695 138,833
Oct 27 2021 0.80 0.3101 63.3% 0.52 1.44 0.5199 5,226,868
Oct 26 2021 0.4899 0.0499 11.34% 0.52 0.52 0.4899 4,798
Oct 25 2021 0.44 0.015 3.53% 0.425 0.5073 0.410001 9,573
Oct 22 2021 0.425 -0.0351 -7.63% 0.46 0.4733 0.425 12,597
Oct 21 2021 0.4601 -0.02 -4.17% 0.44 0.48 0.425 7,435
Oct 20 2021 0.4801 0.00 0.0% 0.48 0.51 0.48 3,790
Oct 19 2021 0.4801 0.0402 9.14% 0.42 0.51 0.4101 39,378
Oct 18 2021 0.4399 0.00 0.0% 0.4399 0.4399 0.4399 50
Oct 15 2021 0.4399 0.0019 0.43% 0.43 0.4399 0.4201 969
Oct 14 2021 0.438 0.018 4.29% 0.4499 0.45 0.438 13,367
Oct 13 2021 0.42 0.00 0.0% 0.42 0.42 0.42 0
Oct 12 2021 0.42 0.0049 1.18% 0.43 0.43 0.41 3,852
Oct 11 2021 0.4151 0.00 0.0% 0.4101 0.4151 0.4101 883
Oct 08 2021 0.4151 -0.0057 -1.35% 0.4151 0.4151 0.415 5,586
Oct 07 2021 0.4208 -0.0291 -6.47% 0.422 0.435951 0.4181 2,072
Oct 06 2021 0.4499 -0.0492 -9.86% 0.45 0.45 0.4101 4,661
Oct 05 2021 0.4991 -0.0209 -4.02% 0.486 0.500399 0.48 7,565
Oct 04 2021 0.52 -0.0251 -4.6% 0.5451 0.56995 0.50 9,092
Oct 01 2021 0.5451 -0.005 -0.91% 0.555 0.5552 0.5451 3,356
Sep 30 2021 0.5501 -0.0499 -8.32% 0.6099 0.6099 0.55 5,036
Sep 29 2021 0.60 -0.0098 -1.61% 0.55 0.60 0.51 8,165
Sep 28 2021 0.6098 0.0058 0.96% 0.55 0.6099 0.55 2,267
Sep 27 2021 0.604 0.00 0.0% 0.604 0.604 0.604 0
Sep 24 2021 0.604 0.00 0.0% 0.604 0.604 0.604 0
Sep 23 2021 0.604 0.014 2.37% 0.7399 0.74 0.5402 7,228
Sep 22 2021 0.59 0.00 0.0% 0.59 0.59 0.59 121
Sep 21 2021 0.59 -0.014 -2.32% 0.59 0.6101 0.59 1,991
Sep 20 2021 0.603999 -0.0272 -4.31% 0.65 0.65 0.603999 7,860
Sep 17 2021 0.631199 -0.0088 -1.38% 0.66 0.66 0.63 950
Sep 16 2021 0.64 -0.04 -5.88% 0.75 0.75 0.630001 1,167
Sep 15 2021 0.68 0.04 6.25% 0.706837 0.706837 0.54 13,388
Sep 14 2021 0.64 -0.0601 -8.58% 0.6002 0.65 0.6002 651
Sep 13 2021 0.7001 0.0201 2.96% 0.6971 0.7001 0.6971 644
Sep 10 2021 0.68 0.09 15.25% 0.6001 0.68 0.5718 2,547
Sep 09 2021 0.59 0.0363 6.56% 0.5599 0.5901 0.512 13,143
Sep 08 2021 0.5537 -0.0361 -6.12% 0.589 0.589 0.51 21,747
Sep 07 2021 0.589799 0.0398 7.24% 0.589799 0.589799 0.589799 456
Sep 06 2021 0.55 0.00 +0.00% 0.5901 0.5901 0.55 0
Sep 03 2021 0.55 -0.0449 -7.55% 0.5901 0.5901 0.55 32,492
Sep 02 2021 0.5949 -0.0895 -13.08% 0.6488 0.6488 0.58 17,276
Sep 01 2021 0.6844 0.032 4.9% 0.65 0.6844 0.57 20,037
Aug 31 2021 0.6524 -0.0476 -6.8% 0.70 0.70 0.6301 11,492
Your Recent History
NASDAQ
AGRIW
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:20211129 23:46:02