AmeriGuard Security Services Inc (QX) (AGSS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0418 | -19.726285984 | 0.2119 | 0.24 | 0.1022 | 11945 | 0.16615911 | CS |
| 4 | 0.0434 | 34.2541436464 | 0.1267 | 0.24 | 0.0925 | 8457 | 0.14322988 | CS |
| 12 | 0.1251 | 278 | 0.045 | 0.24 | 0.045 | 7018 | 0.10819374 | CS |
| 26 | -0.0574 | -25.2307692308 | 0.2275 | 0.24 | 0.0333 | 9283 | 0.10260077 | CS |
| 52 | -0.2999 | -63.8085106383 | 0.47 | 0.695 | 0.0333 | 9129 | 0.2110675 | CS |
| 156 | -3.8799 | -95.8 | 4.05 | 5.34 | 0.0333 | 7937 | 1.27456507 | CS |
| 260 | -3.8799 | -95.8 | 4.05 | 5.34 | 0.0333 | 7937 | 1.27456507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.1701 | 0.0679 | 66.44 | 0.21 | 0.24 | 0.1701 | 33222 |
| 1739917740 | 0.1022 | -0.1097 | -51.77 | 0.2289 | 0.2289 | 0.1022 | 2283 |
| 1739571720 | 0.2119 | 0 | 0.00 | 0.2119 | 0.2119 | 0.2119 | 0 |
| 1739485320 | 0.2119 | 0.0369 | 21.09 | 0.2119 | 0.2119 | 0.2119 | 330 |
| 1739398800 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1739312400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1739226000 | 0.175 | 0.025 | 16.67 | 0.175 | 0.175 | 0.175 | 700 |
| 1738967160 | 0.15 | 0.03 | 25.00 | 0.14 | 0.1575 | 0.13 | 9004 |
| 1738880400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1738794000 | 0.12 | 0.02 | 20.00 | 0.12 | 0.12 | 0.12 | 6000 |
| 1738708080 | 0.1 | 0 | 0.00 | 0.1 | 0.11 | 0.1 | 3165 |
| 1738621200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738362000 | 0.1 | -0.014375 | -12.57 | 0.0925 | 0.11 | 0.0925 | 763 |
| 1738276080 | 0.114375 | 0 | 0.00 | 0.114375 | 0.114375 | 0.114375 | 0 |
| 1738189680 | 0.114375 | 0 | 0.00 | 0.114375 | 0.114375 | 0.114375 | 0 |
| 1738103280 | 0.114375 | 0.023575 | 25.96 | 0.1267 | 0.1366999 | 0.114375 | 20644 |
| 1738016940 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1737757740 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1737671340 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1737584940 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1737498540 | 0.0908 | -0.0114 | -11.15 | 0.0908 | 0.0908 | 0.0908 | 5301 |
| 1737152520 | 0.1022 | 0 | 0.00 | 0.1022 | 0.1022 | 0.1022 | 0 |
| 1737066120 | 0.1022 | 0 | 0.00 | 0.1022 | 0.1022 | 0.1022 | 0 |
| 1736979720 | 0.1022 | -0.0356 | -25.83 | 0.1022 | 0.1022 | 0.1022 | 200 |
| 1736893320 | 0.1378 | 0 | 0.00 | 0.1378 | 0.1378 | 0.1378 | 0 |
| 1736806920 | 0.1378 | 0 | 0.00 | 0.1378 | 0.1378 | 0.1378 | 0 |
| 1736547720 | 0.1378 | 0.011875 | 9.43 | 0.1378 | 0.1378 | 0.1378 | 5000 |
| 1736375160 | 0.125925 | 0 | 0.00 | 0.125925 | 0.125925 | 0.125925 | 0 |
| 1736288760 | 0.125925 | 0 | 0.00 | 0.125925 | 0.125925 | 0.125925 | 0 |
| 1736202360 | 0.125925 | 0.016125 | 14.69 | 0.09 | 0.125925 | 0.09 | 9600 |
| 1735942980 | 0.1098 | 0.0288 | 35.56 | 0.10485 | 0.1098 | 0.10485 | 1200 |
| 1735856760 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1735683960 | 0.081 | -0.029 | -26.36 | 0.09 | 0.095 | 0.0714 | 5554 |
| 1735597740 | 0.11 | -0.001 | -0.90 | 0.11 | 0.11 | 0.11 | 5787 |
| 1735338000 | 0.111 | 0.001 | 0.91 | 0.111 | 0.111 | 0.111 | 275 |
| 1735252020 | 0.11 | 0 | 0.00 | 0.11 | 0.111 | 0.11 | 5336 |
| 1735078800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1734992400 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 5733 |
| 1734733200 | 0.115 | -0.013 | -10.16 | 0.11 | 0.115 | 0.11 | 646 |
| 1734646800 | 0.128 | 0.008 | 6.67 | 0.128 | 0.128 | 0.128 | 700 |
| 1734560940 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734474540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734388140 | 0.12 | 0.00815 | 7.29 | 0.11185 | 0.12 | 0.11185 | 4800 |
| 1734128880 | 0.11185 | 0 | 0.00 | 0.11185 | 0.11185 | 0.11185 | 0 |
| 1734042480 | 0.11185 | -0.00815 | -6.79 | 0.11185 | 0.11185 | 0.11185 | 273 |
| 1733955900 | 0.12 | -0.0013 | -1.07 | 0.12 | 0.12 | 0.12 | 140 |
| 1733869200 | 0.1213 | 0.0262 | 27.55 | 0.1213 | 0.1213 | 0.1213 | 1296 |
| 1733782800 | 0.0951 | -0.0549 | -36.60 | 0.0951 | 0.1475 | 0.0951 | 2204 |
| 1733523600 | 0.15 | 0.09 | 150.00 | 0.06855 | 0.15 | 0.06855 | 13898 |
| 1733437500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1733350980 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1733264700 | 0.06 | -0.00305 | -4.84 | 0.06 | 0.06 | 0.06 | 31455 |
| 1733178180 | 0.06305 | 0.00415 | 7.05 | 0.045 | 0.06305 | 0.045 | 40050 |
| 1732919340 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1732746540 | 0.0589 | 0.0144 | 32.36 | 0.041 | 0.0589 | 0.041 | 11343 |
| 1732660140 | 0.0445 | -0.0117 | -20.82 | 0.041075 | 0.0589 | 0.04 | 11963 |
| 1732573560 | 0.0562 | 0.0102 | 22.17 | 0.038 | 0.0574 | 0.038 | 6111 |
| 1732314000 | 0.046 | -0.0229 | -33.24 | 0.06125 | 0.069 | 0.038 | 72690 |
| 1732227900 | 0.0689 | -0.0071 | -9.34 | 0.07 | 0.0999 | 0.0333 | 75700 |
| 1732141200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
