Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agriforce Growing Systems Ltd (NQ: AGRI )

0.1014 -0.0136 (-11.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.0950 0.1329 0.0940 0.1150 35,373,156 +0.01(+8.49%)
May 15, 2024 0.0945 0.1290 0.0897 0.1060 6,684,161 +0.01(+14.10%)
May 14, 2024 0.0960 0.0990 0.0840 0.0929 2,645,797 -0.00(-4.23%)
May 13, 2024 0.0981 0.0998 0.0965 0.0970 683,855 -0.00(-1.52%)
May 10, 2024 0.1049 0.1049 0.0970 0.0985 1,047,525 -0.00(-1.40%)
May 09, 2024 0.1041 0.1041 0.0950 0.0999 1,177,658 +0.00(+1.42%)
May 08, 2024 0.1118 0.1118 0.0955 0.0985 1,480,926 -0.01(-5.20%)
May 07, 2024 0.0999 0.1080 0.0975 0.1039 4,082,542 -0.04(-28.05%)
May 06, 2024 0.1600 0.1600 0.1435 0.1444 2,300,390 -0.00(-2.50%)
May 03, 2024 0.1494 0.1520 0.1433 0.1481 732,702 +0.00(+1.30%)
May 02, 2024 0.1439 0.1479 0.1430 0.1462 785,232 +0.00(+1.60%)
May 01, 2024 0.1550 0.1590 0.1415 0.1439 1,090,194 -0.02(-10.01%)
Apr 30, 2024 0.1510 0.1670 0.1458 0.1599 3,056,955 +0.01(+3.90%)
Apr 29, 2024 0.1480 0.1539 0.1451 0.1539 372,938 +0.00(+3.29%)
Apr 26, 2024 0.1525 0.1585 0.1460 0.1490 512,913 -0.00(-2.99%)
Apr 25, 2024 0.1490 0.1640 0.1440 0.1536 1,234,910 +0.01(+5.21%)
Apr 24, 2024 0.1500 0.1506 0.1442 0.1460 668,791 -0.01(-4.07%)
Apr 23, 2024 0.1400 0.1527 0.1414 0.1522 793,375 -0.00(-0.13%)
Apr 22, 2024 0.1512 0.1569 0.1450 0.1524 1,551,052 -0.01(-6.96%)
Apr 19, 2024 0.1496 0.1700 0.1441 0.1638 5,708,073 +0.01(+9.13%)
Apr 18, 2024 0.1570 0.1570 0.1450 0.1501 1,457,585 -0.00(-1.25%)
Apr 17, 2024 0.1468 0.1549 0.1430 0.1520 933,039 +0.01(+3.54%)
Apr 16, 2024 0.1570 0.1625 0.1400 0.1468 1,519,020 -0.01(-8.19%)
Apr 15, 2024 0.1599 0.1650 0.1551 0.1599 1,279,151 +0.00(+1.33%)
Apr 12, 2024 0.1640 0.1645 0.1560 0.1578 1,202,828 -0.01(-4.94%)
Apr 11, 2024 0.1655 0.1689 0.1629 0.1660 612,485 +0.00(+1.84%)
Apr 10, 2024 0.1709 0.1720 0.1600 0.1630 1,777,678 -0.01(-6.11%)
Apr 09, 2024 0.1740 0.1850 0.1640 0.1736 1,773,515 +0.00(+0.93%)
Apr 08, 2024 0.1728 0.1856 0.1688 0.1720 1,968,527 -0.01(-3.26%)
Apr 05, 2024 0.1740 0.1785 0.1620 0.1778 2,067,895 +0.01(+6.15%)
Apr 04, 2024 0.1700 0.1773 0.1675 0.1675 1,482,210 -0.00(-1.53%)
Apr 03, 2024 0.1660 0.1780 0.1620 0.1701 2,141,495 +0.00(+2.10%)
Apr 02, 2024 0.1716 0.1733 0.1600 0.1666 1,283,008 -0.01(-5.82%)
Apr 01, 2024 0.1850 0.1850 0.1651 0.1769 1,346,515 -0.01(-3.86%)
Mar 28, 2024 0.1890 0.1899 0.1800 0.1840 1,919,276 -0.00(-0.38%)
Mar 27, 2024 0.1796 0.1980 0.1742 0.1847 3,806,184 +0.01(+4.06%)
Mar 26, 2024 0.1710 0.1839 0.1672 0.1775 2,912,453 +0.01(+4.72%)
Mar 25, 2024 0.1720 0.1720 0.1600 0.1695 1,702,500 -0.00(-1.11%)
Mar 22, 2024 0.1698 0.1835 0.1618 0.1714 6,550,927 +0.01(+6.79%)
Mar 21, 2024 0.1700 0.1710 0.1581 0.1605 1,712,374 -0.01(-3.31%)
Mar 20, 2024 0.1736 0.1780 0.1522 0.1660 4,580,990 -0.01(-2.98%)
Mar 19, 2024 0.1689 0.2239 0.1567 0.1711 14,211,949 +0.00(+0.29%)
Mar 18, 2024 0.1570 0.1738 0.1504 0.1706 4,265,533 +0.02(+11.14%)
Mar 15, 2024 0.1502 0.1660 0.1455 0.1535 1,353,433 +0.01(+3.72%)
Mar 14, 2024 0.1726 0.1726 0.1450 0.1480 1,758,003 -0.02(-11.96%)
Mar 13, 2024 0.1535 0.1765 0.1517 0.1681 1,816,042 +0.01(+9.16%)
Mar 12, 2024 0.1581 0.1600 0.1506 0.1540 668,791 -0.01(-3.75%)
Mar 11, 2024 0.1700 0.1680 0.1577 0.1600 535,945 +0.00(+0.00%)
Mar 08, 2024 0.1674 0.1709 0.1540 0.1600 1,672,056 -0.01(-6.87%)
Mar 07, 2024 0.1800 0.1764 0.1640 0.1718 690,228 +0.00(+1.06%)
Mar 06, 2024 0.1800 0.1777 0.1658 0.1700 819,459 -0.00(-1.28%)
Mar 05, 2024 0.1667 0.1772 0.1661 0.1722 750,938 +0.00(+0.17%)
Mar 04, 2024 0.1798 0.1799 0.1555 0.1719 2,510,777 -0.01(-5.96%)
Mar 01, 2024 0.1906 0.1906 0.1801 0.1828 1,188,336 -0.01(-3.79%)
Feb 29, 2024 0.1925 0.1960 0.1833 0.1900 1,209,166 -0.00(-2.01%)
Feb 28, 2024 0.1980 0.1980 0.1850 0.1939 1,448,341 -0.01(-3.05%)
Feb 27, 2024 0.2200 0.2240 0.1825 0.2000 14,741,200 -0.00(-2.25%)
Feb 26, 2024 0.1900 0.2150 0.1869 0.2046 1,708,911 +0.01(+3.18%)
Feb 23, 2024 0.2100 0.2164 0.1911 0.1983 2,890,112 -0.02(-9.04%)
Feb 22, 2024 0.2400 0.2368 0.2101 0.2180 2,924,817 -0.01(-6.40%)
Feb 21, 2024 0.2500 0.2649 0.2301 0.2329 5,315,311 -0.04(-13.45%)
Feb 20, 2024 0.5700 0.7060 0.2550 0.2691 119,355,544 +0.06(+25.75%)
Feb 16, 2024 0.2195 0.2195 0.2060 0.2140 4,895,757 +0.00(+1.61%)
Feb 15, 2024 0.2100 0.2188 0.2000 0.2106 465,298 -0.01(-4.19%)
Feb 14, 2024 0.2290 0.2400 0.2113 0.2198 477,677 -0.00(-0.41%)
Feb 13, 2024 0.2450 0.2455 0.2159 0.2207 683,033 -0.03(-11.76%)
Feb 12, 2024 0.2490 0.2747 0.2264 0.2501 2,530,740 +0.01(+4.64%)
Feb 09, 2024 0.2446 0.2504 0.2210 0.2390 406,294 +0.00(+0.00%)
Feb 08, 2024 0.2205 0.2594 0.2140 0.2390 1,850,112 +0.01(+5.19%)
Feb 07, 2024 0.2210 0.2299 0.2106 0.2272 495,620 -0.00(-0.35%)
Feb 06, 2024 0.2370 0.2443 0.2188 0.2280 898,919 -0.01(-4.96%)
Feb 05, 2024 0.2884 0.2884 0.2224 0.2399 908,301 -0.05(-17.28%)
Feb 02, 2024 0.3170 0.3180 0.2850 0.2900 1,160,744 -0.10(-26.41%)
Feb 01, 2024 0.3100 0.4187 0.3080 0.3941 3,305,751 +0.08(+27.33%)
Jan 31, 2024 0.3370 0.3370 0.3051 0.3095 210,981 -0.01(-2.98%)
Jan 30, 2024 0.3346 0.3420 0.3074 0.3190 194,268 -0.02(-4.78%)
Jan 29, 2024 0.3150 0.3400 0.3075 0.3350 239,321 +0.01(+3.11%)
Jan 26, 2024 0.3032 0.3250 0.3015 0.3249 120,524 +0.00(+1.53%)
Jan 25, 2024 0.3200 0.3349 0.3061 0.3200 146,985 -0.01(-1.54%)
Jan 24, 2024 0.3250 0.3350 0.3121 0.3250 253,041 +0.01(+1.88%)
Jan 23, 2024 0.3150 0.3330 0.3100 0.3190 255,399 +0.01(+2.90%)
Jan 22, 2024 0.3045 0.3300 0.3006 0.3100 109,704 -0.00(-1.24%)
Jan 19, 2024 0.3201 0.3438 0.3049 0.3139 191,350 -0.03(-8.67%)
Jan 18, 2024 0.3750 0.3751 0.3184 0.3437 322,384 -0.03(-7.11%)
Jan 17, 2024 0.3600 0.3900 0.3600 0.3700 171,877 +0.00(+0.54%)
Jan 16, 2024 0.3800 0.3859 0.3650 0.3680 199,745 -0.01(-3.54%)
Jan 12, 2024 0.3900 0.3900 0.3701 0.3815 132,071 +0.01(+2.03%)
Jan 11, 2024 0.4100 0.4100 0.3739 0.3739 228,043 -0.03(-6.53%)
Jan 10, 2024 0.4138 0.4138 0.3900 0.4000 194,868 +0.00(+0.28%)
Jan 09, 2024 0.4152 0.4170 0.3800 0.3989 166,233 -0.01(-3.25%)
Jan 08, 2024 0.4190 0.4199 0.4010 0.4123 182,007 -0.01(-1.60%)
Jan 05, 2024 0.4170 0.4300 0.4040 0.4190 281,816 +0.00(+0.84%)
Jan 04, 2024 0.4500 0.4590 0.4058 0.4155 208,783 -0.03(-7.05%)
Jan 03, 2024 0.4830 0.4830 0.4302 0.4470 267,519 -0.02(-4.28%)
Jan 02, 2024 0.4685 0.4700 0.4206 0.4670 411,813 -0.00(-0.62%)
Dec 29, 2023 0.4800 0.4900 0.4502 0.4699 284,114 -0.00(-0.25%)
Dec 28, 2023 0.5000 0.5000 0.4655 0.4711 328,868 -0.01(-1.85%)
Dec 27, 2023 0.4600 0.4800 0.4500 0.4800 277,994 +0.01(+2.17%)
Dec 26, 2023 0.4700 0.4892 0.4500 0.4698 435,712 +0.00(+0.17%)
Dec 22, 2023 0.4500 0.4800 0.4346 0.4690 479,792 +0.02(+4.25%)
Dec 21, 2023 0.4821 0.5101 0.4411 0.4499 1,921,804 +0.03(+7.20%)
Dec 20, 2023 0.4177 0.4501 0.3700 0.4197 1,088,640 -0.16(-27.61%)
Dec 19, 2023 0.5850 0.5900 0.5500 0.5798 222,885 -0.01(-0.89%)
Dec 18, 2023 0.6200 0.6200 0.5600 0.5850 223,423 -0.01(-0.85%)
Dec 15, 2023 0.5916 0.6200 0.5860 0.5900 143,851 -0.02(-3.26%)
Dec 14, 2023 0.5654 0.6198 0.5400 0.6099 307,847 +0.06(+10.69%)
Dec 13, 2023 0.5669 0.5800 0.5133 0.5510 228,985 -0.01(-1.62%)
Dec 12, 2023 0.6400 0.6400 0.4744 0.5601 501,296 -0.05(-8.85%)
Dec 11, 2023 0.5800 0.6477 0.5600 0.6145 506,182 +0.02(+4.15%)
Dec 08, 2023 0.6600 0.6670 0.5510 0.5900 479,245 -0.06(-9.37%)
Dec 07, 2023 0.6300 0.7180 0.6011 0.6510 1,475,392 -0.01(-1.66%)
Dec 06, 2023 0.6800 0.7700 0.6404 0.6620 1,230,251 +0.00(+0.30%)
Dec 05, 2023 0.6842 0.7300 0.6216 0.6600 731,869 +0.00(+0.00%)
Dec 04, 2023 0.7800 0.7937 0.6300 0.6600 1,124,434 -0.11(-14.29%)
Dec 01, 2023 0.8400 0.9090 0.7222 0.7700 2,116,132 -0.07(-8.02%)
Nov 30, 2023 1.770 2.670 0.8250 0.8371 48,532,032 -0.06(-6.99%)
Nov 29, 2023 0.8420 0.9500 0.8420 0.9000 90,120 +0.07(+7.89%)
Nov 28, 2023 0.9075 0.9075 0.8110 0.8342 97,107 -0.07(-7.70%)
Nov 27, 2023 0.9940 0.9940 0.8678 0.9038 76,921 -0.07(-6.83%)
Nov 24, 2023 0.9705 0.9899 0.9550 0.9701 24,528 +0.01(+1.05%)
Nov 22, 2023 0.9847 1.050 0.9502 0.9600 102,411 +0.01(+1.03%)
Nov 21, 2023 1.080 1.127 0.9300 0.9502 90,298 -0.11(-10.36%)
Nov 20, 2023 1.320 1.320 1.010 1.060 195,323 -0.01(-0.93%)
Nov 17, 2023 1.160 1.180 1.060 1.070 57,878 -0.08(-6.96%)
Nov 16, 2023 1.190 1.250 1.150 1.150 51,078 -0.07(-5.74%)
Nov 15, 2023 1.210 1.290 1.150 1.220 151,708 +0.04(+3.39%)
Nov 14, 2023 1.160 1.240 1.114 1.180 181,958 +0.04(+3.51%)
Nov 13, 2023 1.100 1.207 1.070 1.140 73,598 +0.08(+7.55%)
Nov 10, 2023 1.150 1.200 1.000 1.060 217,960 -0.12(-10.17%)
Nov 09, 2023 1.500 1.500 1.140 1.180 544,176 -0.33(-21.85%)
Nov 08, 2023 1.690 1.708 1.450 1.510 305,493 -0.08(-5.03%)
Nov 07, 2023 1.500 1.800 1.400 1.590 1,010,315 +0.11(+7.43%)
Nov 06, 2023 1.550 1.570 1.440 1.480 308,142 -0.09(-5.73%)
Nov 03, 2023 1.730 1.730 1.531 1.570 252,035 -0.04(-2.48%)
Nov 02, 2023 1.720 1.740 1.540 1.610 223,867 -0.13(-7.47%)
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.