AGRI

AgriFORCE Growing Systems Historical Data

AGRI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 3.01 0.20 7.12% 2.69 3.06 2.69 3,615,363
May 24 2022 2.81 -0.25 -8.17% 3.05 3.05 2.65 4,906,800
May 23 2022 3.06 0.12 4.08% 3.11 3.38 2.96 15,604,730
May 20 2022 2.94 0.32 12.21% 2.63 3.01 2.56 8,011,508
May 19 2022 2.62 -0.30 -10.27% 2.65 2.97 2.54 8,040,739
May 18 2022 2.92 0.24 8.96% 2.99 3.13 2.58 56,970,680
May 17 2022 2.68 -0.09 -3.25% 2.37 2.74 2.25 24,332,237
May 16 2022 2.77 1.10 65.87% 1.99 2.80 1.92 95,766,160
May 13 2022 1.67 0.15 9.87% 1.48 1.68 1.48 625,432
May 12 2022 1.52 0.07 4.83% 1.32 1.5799 1.32 2,194,018
May 11 2022 1.45 -0.06 -3.97% 1.50 1.6164 1.4238 793,310
May 10 2022 1.51 0.04 2.72% 1.48 1.6099 1.4301 280,662
May 09 2022 1.47 -0.19 -11.45% 1.59 1.59 1.47 447,799
May 06 2022 1.66 -0.10 -5.68% 1.76 1.77 1.65 241,463
May 05 2022 1.76 -0.08 -4.35% 1.82 1.82 1.75 375,007
May 04 2022 1.84 -0.15 -7.54% 2.0296 2.0296 1.77 982,076
May 03 2022 1.99 0.17 9.34% 1.85 2.01 1.77 805,029
May 02 2022 1.82 -0.12 -6.19% 1.91 1.97 1.76 535,090
Apr 29 2022 1.94 0.03 1.57% 1.90 2.05 1.90 350,105
Apr 28 2022 1.91 -0.23 -10.75% 2.14 2.14 1.90 899,015
Apr 27 2022 2.14 -0.12 -5.31% 2.25 2.2641 2.13 389,992
Apr 26 2022 2.26 -0.07 -3.0% 2.28 2.39 2.23 374,063
Apr 25 2022 2.33 0.10 4.48% 2.15 2.37 2.15 657,837
Apr 22 2022 2.23 -0.12 -5.11% 2.33 2.35 2.19 496,780
Apr 21 2022 2.35 0.05 2.17% 2.26 2.35 2.17 931,512
Apr 20 2022 2.30 -0.12 -4.96% 2.66 2.67 2.295 3,438,301
Apr 19 2022 2.42 -0.19 -7.28% 2.47 2.49 2.33 920,222
Apr 18 2022 2.61 0.40 18.1% 2.20 2.90 2.18 9,583,245
Apr 15 2022 2.21 0.00 0.0% 2.21 2.21 2.21 0
Apr 14 2022 2.21 -0.18 -7.53% 2.34 2.3699 2.12 832,284
Apr 13 2022 2.39 0.13 5.75% 2.27 2.5881 2.27 1,408,922
Apr 12 2022 2.26 -0.93 -29.15% 3.19 3.30 2.17 2,978,896
Apr 11 2022 3.19 -0.27 -7.8% 3.45 3.454 3.19 669,985
Apr 08 2022 3.46 -0.08 -2.26% 3.43 3.51 3.27 796,168
Apr 07 2022 3.54 0.05 1.43% 3.53 3.83 3.32 2,460,862
Apr 06 2022 3.49 0.23 7.06% 3.28 3.5299 3.08 1,536,413
Apr 05 2022 3.26 -0.07 -2.1% 3.26 3.43 3.20 1,153,817
Apr 04 2022 3.33 0.18 5.71% 3.17 3.60 3.15 2,544,315
Apr 01 2022 3.15 0.07 2.27% 3.11 3.3325 3.0777 1,130,444
Mar 31 2022 3.08 -0.27 -8.06% 3.42 3.45 3.06 2,496,431
Mar 30 2022 3.35 -0.25 -6.94% 3.59 4.09 3.26 3,767,108
Mar 29 2022 3.60 -0.26 -6.74% 3.70 3.84 3.52 2,151,715
Mar 28 2022 3.86 -0.53 -12.07% 4.175 4.29 3.79 4,238,265
Mar 25 2022 4.39 -0.52 -10.59% 5.58 6.10 4.35 38,890,118
Mar 24 2022 4.91 1.27 34.89% 3.57 5.16 3.52 25,105,127
Mar 23 2022 3.64 0.42 13.04% 3.25 3.82 3.25 3,904,243
Mar 22 2022 3.22 -0.37 -10.18% 3.51 3.60 3.22 2,610,245
Mar 21 2022 3.585 -0.03 -0.69% 3.52 4.10 3.29 7,501,335
Mar 18 2022 3.61 0.20 5.87% 3.46 3.78 3.26 3,565,699
Mar 17 2022 3.41 0.04 1.19% 3.14 3.49 3.06 4,225,104
Mar 16 2022 3.37 -0.39 -10.37% 3.36 3.4199 3.01 7,242,998
Mar 15 2022 3.76 -0.20 -5.05% 4.01 4.32 3.57 29,288,248
Mar 14 2022 3.96 0.81 25.71% 3.84 4.88 3.53 113,264,182
Mar 11 2022 3.15 -0.27 -7.89% 3.04 3.435 2.7801 17,402,362
Mar 10 2022 3.42 1.73 102.37% 2.14 5.14 2.02 251,911,514
Mar 09 2022 1.69 -0.04 -2.31% 1.73 1.73 1.58 241,771
Mar 08 2022 1.73 -0.29 -14.36% 1.99 2.00 1.64 602,717
Mar 07 2022 2.02 0.23 12.85% 1.86 2.09 1.81 1,382,095
Mar 04 2022 1.79 0.09 5.29% 1.76 1.98 1.75 713,237
Mar 03 2022 1.70 0.04 2.41% 1.74 1.74 1.60 500,082
Mar 02 2022 1.66 0.12 7.79% 1.53 1.67 1.52 60,890
Mar 01 2022 1.54 0.06 4.05% 1.55 1.6099 1.50 99,212
Feb 28 2022 1.48 -0.07 -4.52% 1.53 1.62 1.40 123,216
Feb 25 2022 1.55 0.11 7.64% 1.45 1.5999 1.4301 164,293


Your Recent History
NASDAQ
AGRI
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.