AGEDB Technology Ltd (AGET)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722462000 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 1500 |
| 1722375600 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.85 | 1000 |
| 1722289200 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 500 |
| 1722030000 | 0.88 | 0.03 | 3.53 | 0.85 | 0.89 | 0.8 | 23500 |
| 1721943600 | 0.85 | 0.06 | 7.59 | 0.84 | 0.85 | 0.8 | 20000 |
| 1721857200 | 0.79 | 0.01 | 1.28 | 0.77 | 0.8 | 0.75 | 18000 |
| 1721770800 | 0.78 | 0.03 | 4.00 | 0.81 | 0.81 | 0.78 | 14500 |
| 1721684400 | 0.75 | -0.1 | -11.76 | 0.8 | 0.8 | 0.75 | 7002 |
| 1721425200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721338800 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.68 | 71394 |
| 1721252400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721166000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 500 |
| 1721079600 | 0.85 | -0.09 | -9.57 | 0.89 | 0.89 | 0.75 | 45000 |
| 1720820400 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.94 | 1100 |
| 1720734000 | 0.92 | 0.02 | 2.22 | 0.89 | 0.92 | 0.88 | 4808 |
| 1720647600 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.87 | 3500 |
| 1720561200 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 500 |
| 1720474800 | 0.9 | -0.15 | -14.29 | 1.05 | 1.05 | 0.9 | 4500 |
| 1720215600 | 1.05 | 0.05 | 5.00 | 0.95 | 1.05 | 0.95 | 6451 |
| 1720129200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1720042800 | 1 | -0.11 | -9.91 | 1.1 | 1.1 | 1 | 2900 |
| 1719956400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719610800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 1000 |
| 1719524400 | 1.11 | -0.05 | -4.31 | 1.15 | 1.15 | 1.11 | 28500 |
| 1719438000 | 1.16 | 0.07 | 6.42 | 1.12 | 1.18 | 1.12 | 79100 |
| 1719351600 | 1.09 | 0.19 | 21.11 | 0.88 | 1.15 | 0.88 | 55892 |
| 1719265200 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 13500 |
| 1719006000 | 0.95 | 0.07 | 7.95 | 0.94 | 0.95 | 0.94 | 8000 |
| 1718919600 | 0.88 | 0.12 | 15.79 | 0.76 | 1 | 0.76 | 70500 |
| 1718833200 | 0.76 | 0.06 | 8.57 | 0.75 | 0.76 | 0.75 | 12308 |
| 1718746800 | 0.7 | 0.07 | 11.11 | 0.66 | 0.7 | 0.66 | 17000 |
| 1718660400 | 0.63 | 0.09 | 16.67 | 0.54 | 0.68 | 0.54 | 45000 |
| 1718401200 | 0.54 | 0.03 | 5.88 | 0.54 | 0.54 | 0.52 | 9000 |
| 1718314800 | 0.51 | 0.01 | 2.00 | 0.51 | 0.53 | 0.5 | 26000 |
| 1718228400 | 0.5 | 0 | 0.00 | 0.53 | 0.55 | 0.5 | 16000 |
| 1718142000 | 0.5 | 0.1 | 25.00 | 0.435 | 0.51 | 0.425 | 46000 |
| 1718055600 | 0.4 | 0.03 | 8.11 | 0.4 | 0.4 | 0.395 | 19000 |
| 1717796400 | 0.37 | 0.02 | 5.71 | 0.375 | 0.375 | 0.37 | 6500 |
| 1717710000 | 0.35 | 0.04 | 12.90 | 0.32 | 0.35 | 0.32 | 32001 |
| 1717623600 | 0.31 | -0.09 | -22.50 | 0.4 | 0.4 | 0.3 | 71200 |
| 1717537200 | 0.4 | -0.1 | -20.00 | 0.48 | 0.48 | 0.4 | 13500 |
| 1717450800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717191600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
| 1717105200 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 1000 |
| 1717018800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1716932400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1716846000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1716586800 | 0.53 | 0.04 | 8.16 | 0.53 | 0.53 | 0.53 | 1000 |
| 1716500400 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 1000 |
| 1716414000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.54 | 0.5 | 12000 |
| 1716327600 | 0.51 | -0.05 | -8.93 | 0.56 | 0.56 | 0.51 | 15000 |
| 1715982000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1715895600 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.56 | 18500 |
| 1715809200 | 0.6 | -0.01 | -1.64 | 0.64 | 0.64 | 0.6 | 20000 |
| 1715722800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715636400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715377200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 125 |
| 1715290800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715204400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715118000 | 0.61 | -0.04 | -6.15 | 0.64 | 0.64 | 0.6 | 12000 |
| 1715031600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1000 |
| 1714772400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1714686000 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 2000 |
| 1714599600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
