ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,732.93
      0.25%
      US Tech 100
      19,370.40
      -0.23%
      Dow Jones
      42,208.22
      0.20%
      Brent Oil
      74.145
      -0.56%
      Bitcoin
      63,682.45
      -0.91%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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

      0.0522
      0.0001 (0.19%)
      Pre Market
      Last Updated: 05:55:03
      Delayed by 15 minutes

      AGRI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 24 2024 0.0521 -0.0017 -3.16% 0.0521 0.0539 0.0511 4,426,259
      Sep 23 2024 0.0538 -0.0009 -1.65% 0.0544 0.0557 0.052 8,214,745
      Sep 20 2024 0.0547 0.0036 7.05% 0.0521 0.068 0.0515 55,679,445
      Sep 19 2024 0.0511 -0.0009 -1.73% 0.0529 0.053 0.0501 5,609,993
      Sep 18 2024 0.052 -0.003 -5.45% 0.0552 0.0552 0.0518 3,221,896
      Sep 17 2024 0.055 -0.0013 -2.31% 0.056 0.056 0.05 8,746,616
      Sep 16 2024 0.0563 -0.0005 -0.88% 0.0577 0.058 0.055 2,956,697
      Sep 13 2024 0.0568 0.0004 0.71% 0.0571 0.0587 0.0553 2,862,266
      Sep 12 2024 0.0564 -0.0018 -3.09% 0.0581 0.0581 0.0561 2,796,269
      Sep 11 2024 0.0582 -0.0007 -1.19% 0.0571 0.059 0.0563 2,967,953
      Sep 10 2024 0.058899 0.003 5.36% 0.0566 0.06 0.0553 6,053,828
      Sep 09 2024 0.0559 -0.0024 -4.12% 0.0584 0.0589 0.0542 7,048,012
      Sep 06 2024 0.0583 -0.0013 -2.18% 0.0604 0.0611 0.0582 3,507,663
      Sep 05 2024 0.0596 0.0009 1.53% 0.059 0.0607 0.0566 5,491,038
      Sep 04 2024 0.0587 -0.0024 -3.93% 0.0605 0.0616 0.0577 7,629,506
      Sep 03 2024 0.0611 0.0009 1.50% 0.06299 0.06299 0.059 6,942,574
      Aug 30 2024 0.0602 -0.008 -11.73% 0.068 0.068 0.06 9,571,601
      Aug 29 2024 0.0682 -0.0029 -4.08% 0.0648 0.0711 0.0618 19,199,946
      Aug 28 2024 0.0711 0.009 14.49% 0.082 0.0835 0.066 215,976,941
      Aug 27 2024 0.0621 -0.0057 -8.41% 0.065 0.067 0.0613 5,505,401
      Aug 26 2024 0.0678 0.0031 4.79% 0.063 0.0697 0.063 5,966,387
      Aug 23 2024 0.0647 -0.0011 -1.67% 0.063 0.0685 0.063 10,794,292
      Aug 22 2024 0.0658 0.0008 1.23% 0.0655 0.0693 0.062 7,407,226
      Aug 21 2024 0.065 0.0019 3.01% 0.0615 0.0661 0.0586 12,847,947
      Aug 20 2024 0.0631 -0.0002 -0.32% 0.0675 0.07 0.0621 16,003,270
      Aug 19 2024 0.0633 0.0048 8.21% 0.0566 0.0667 0.0566 9,392,874
      Aug 16 2024 0.0585 -0.0023 -3.78% 0.06 0.06 0.057 5,046,345
      Aug 15 2024 0.0608 0.0025 4.29% 0.0618 0.062 0.0589 5,519,983
      Aug 14 2024 0.0583 -0.0075 -11.40% 0.0666 0.067 0.0556 8,037,134
      Aug 13 2024 0.0658 -0.0029 -4.22% 0.0698 0.0698 0.0579 13,784,718
      Aug 12 2024 0.0687 -0.0073 -9.61% 0.0739 0.0739 0.0675 7,360,173
      Aug 09 2024 0.076 0.0084 12.43% 0.07 0.078 0.0661 23,011,149
      Aug 08 2024 0.0676 0.0087 14.77% 0.0609 0.0751 0.06 23,954,039
      Aug 07 2024 0.058899 -0.0099 -14.39% 0.0655 0.065899 0.0557 15,214,025
      Aug 06 2024 0.0688 0.0113 19.65% 0.0686 0.0768 0.0612 50,967,713
      Aug 05 2024 0.0575 -0.0051 -8.15% 0.058 0.0599 0.0553 10,150,496
      Aug 02 2024 0.0626 -0.0044 -6.57% 0.0678 0.0678 0.058 10,241,360
      Aug 01 2024 0.067 -0.0026 -3.74% 0.07 0.07 0.0668 7,310,475
      Jul 31 2024 0.0696 -0.0015 -2.11% 0.07 0.0711 0.065 11,685,165
      Jul 30 2024 0.0711 -0.0013 -1.80% 0.0721 0.074 0.0701 6,589,477
      Jul 29 2024 0.0724 -0.0021 -2.82% 0.073 0.0737 0.0721 5,034,953
      Jul 26 2024 0.0745 0.0019 2.62% 0.0749 0.0764 0.073 5,437,569
      Jul 25 2024 0.0726 -0.0069 -8.68% 0.0768 0.0768 0.0722 6,726,698
      Jul 24 2024 0.0795 0.0065 8.90% 0.0725 0.0852 0.0711 27,392,201
      Jul 23 2024 0.073 -0.0031 -4.07% 0.079 0.079 0.072 6,341,011
      Jul 22 2024 0.0761 0.003 4.10% 0.0731 0.0824 0.0705 15,320,843
      Jul 19 2024 0.0731 -0.0001 -0.14% 0.0746 0.075 0.072 6,051,902
      Jul 18 2024 0.0732 -0.0055 -6.99% 0.0777 0.0779 0.0726 11,835,875
      Jul 17 2024 0.0787 -0.0075 -8.70% 0.079 0.0823 0.0772 11,441,439
      Jul 16 2024 0.0862 -0.0005 -0.58% 0.0845 0.088 0.0815 22,558,663
      Jul 15 2024 0.0867 -0.0133 -13.30% 0.09 0.0907 0.0835 27,955,167
      Jul 12 2024 0.10 0.0179 21.80% 0.1071 0.1138 0.0903 190,139,633
      Jul 11 2024 0.0821 0.0056 7.32% 0.073 0.083801 0.072 59,561,511
      Jul 10 2024 0.0765 0.0002 0.26% 0.0732 0.0795 0.0713 12,645,308
      Jul 09 2024 0.0763 0.0048 6.71% 0.073 0.081 0.0719 13,818,824
      Jul 08 2024 0.0715 -0.0002 -0.28% 0.0715 0.074499 0.0706 5,151,190
      Jul 05 2024 0.0717 -0.003 -4.02% 0.0755 0.0755 0.07 6,403,569
      Jul 03 2024 0.0747 -0.0004 -0.53% 0.079 0.079 0.0721 5,103,148
      Jul 02 2024 0.0751 0.0006 0.81% 0.0755 0.0806 0.0706 9,037,540
      Jul 01 2024 0.0745 -0.0139 -15.72% 0.08 0.08 0.0725 12,346,911
      Jun 28 2024 0.0884 0.0041 4.86% 0.084 0.10 0.0832 26,779,450
      Jun 27 2024 0.0843 0.0024 2.93% 0.0818 0.088 0.0804 15,787,549

      Your Recent History

      NASDAQ
      AGRI
      AgriFORCE Growing Systems
      Delayed Upgrade Clock