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 | -0.0405 | -19.1943127962 | 0.211 | 0.211 | 0.1705 | 1962 | 0.17343379 | CS |
| 4 | -0.0395 | -18.8095238095 | 0.21 | 0.27 | 0.1705 | 2138 | 0.21903211 | CS |
| 12 | -0.0595 | -25.8695652174 | 0.23 | 0.33 | 0.1705 | 6686 | 0.26091896 | CS |
| 26 | 0.0327 | 23.7300435414 | 0.1378 | 0.33 | 0.0908 | 6104 | 0.22709751 | CS |
| 52 | -0.0297 | -14.8351648352 | 0.2002 | 0.33 | 0.0333 | 7687 | 0.15675976 | CS |
| 156 | -1.5795 | -90.2571428571 | 1.75 | 3.38 | 0.0333 | 7705 | 1.0408275 | CS |
| 260 | -3.8795 | -95.7901234568 | 4.05 | 5.34 | 0.0333 | 7782 | 1.21230802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751923200 | 0.1705 | -0.00475 | -2.71 | 0.175 | 0.175 | 0.1705 | 1500 |
| 1751578140 | 0.17525 | 0 | 0.00 | 0.17525 | 0.17525 | 0.17525 | 0 |
| 1751491740 | 0.17525 | -0.01115 | -5.98 | 0.211 | 0.211 | 0.17525 | 2423 |
| 1751405220 | 0.1864 | 0 | 0.00 | 0.1864 | 0.1864 | 0.1864 | 0 |
| 1751318820 | 0.1864 | 0 | 0.00 | 0.1864 | 0.1864 | 0.1864 | 0 |
| 1751059620 | 0.1864 | 0 | 0.00 | 0.1864 | 0.1864 | 0.1864 | 0 |
| 1750973220 | 0.1864 | 0.0159 | 9.33 | 0.1864 | 0.1864 | 0.1864 | 549 |
| 1750886760 | 0.1705 | -0.0199 | -10.45 | 0.26 | 0.26 | 0.1705 | 510 |
| 1750800300 | 0.1904 | 0 | 0.00 | 0.1904 | 0.1904 | 0.1904 | 0 |
| 1750713900 | 0.1904 | 0 | 0.00 | 0.1904 | 0.1904 | 0.1904 | 0 |
| 1750454700 | 0.1904 | -0.054625 | -22.29 | 0.1904 | 0.1904 | 0.1904 | 183 |
| 1750281720 | 0.245025 | 0 | 0.00 | 0.245025 | 0.245025 | 0.245025 | 0 |
| 1750195320 | 0.245025 | 0 | 0.00 | 0.245025 | 0.245025 | 0.245025 | 0 |
| 1750108920 | 0.245025 | 0 | 0.00 | 0.245025 | 0.245025 | 0.245025 | 0 |
| 1749849720 | 0.245025 | 0.035025 | 16.68 | 0.27 | 0.27 | 0.21 | 9003 |
| 1749763200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1749676800 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1749590400 | 0.21 | -0.04 | -16.00 | 0.21 | 0.21 | 0.21 | 800 |
| 1749504180 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1749244980 | 0.25 | -0.02 | -7.41 | 0.2575 | 0.2575 | 0.25 | 7000 |
| 1749158580 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 2000 |
| 1749072480 | 0.28 | 0.01 | 3.70 | 0.2849999 | 0.2849999 | 0.25 | 18660 |
| 1748985600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.254 | 14529 |
| 1748899200 | 0.26 | 0.05085 | 24.31 | 0.23 | 0.26 | 0.23 | 14967 |
| 1748640120 | 0.20915 | 0 | 0.00 | 0.20915 | 0.20915 | 0.20915 | 0 |
| 1748553720 | 0.20915 | -0.0286 | -12.03 | 0.20915 | 0.20915 | 0.20915 | 1910 |
| 1748467740 | 0.23775 | 0 | 0.00 | 0.23775 | 0.23775 | 0.23775 | 0 |
| 1748381340 | 0.23775 | 0 | 0.00 | 0.23775 | 0.23775 | 0.23775 | 0 |
| 1748035740 | 0.23775 | 0 | 0.00 | 0.23775 | 0.23775 | 0.23775 | 0 |
| 1747949340 | 0.23775 | -0.04925 | -17.16 | 0.224325 | 0.23775 | 0.2039999 | 4055 |
| 1747862760 | 0.287 | 0.017 | 6.30 | 0.266675 | 0.287 | 0.266675 | 16000 |
| 1747776180 | 0.27 | 0.0308 | 12.88 | 0.2678 | 0.27 | 0.2678 | 5335 |
| 1747689900 | 0.2392 | -0.0008 | -0.33 | 0.2 | 0.2392 | 0.2 | 1100 |
| 1747430400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1747344000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 6500 |
| 1747257600 | 0.235 | 0.035 | 17.50 | 0.1921 | 0.235 | 0.1921 | 14575 |
| 1747171560 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.1875 | 11940 |
| 1747084860 | 0.24 | -0.05 | -17.24 | 0.20065 | 0.28 | 0.2003 | 11600 |
| 1746825600 | 0.29 | -0.0054 | -1.83 | 0.29 | 0.29 | 0.29 | 1869 |
| 1746739740 | 0.2954 | 0.0194 | 7.03 | 0.2954 | 0.2954 | 0.2954 | 5055 |
| 1746653280 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1746566880 | 0.276 | -0.02806 | -9.23 | 0.21315 | 0.276 | 0.21315 | 2150 |
| 1746480420 | 0.30406 | 0 | 0.00 | 0.30406 | 0.30406 | 0.30406 | 0 |
| 1746221220 | 0.30406 | 0.00406 | 1.35 | 0.33 | 0.33 | 0.21 | 12905 |
| 1746134880 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1746048480 | 0.3 | 0 | 0.00 | 0.33 | 0.33 | 0.3 | 2000 |
| 1745961840 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1745875440 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1745616240 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1745529840 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2087 |
| 1745443560 | 0.3 | 0.066525 | 28.49 | 0.28272 | 0.3 | 0.28272 | 7353 |
| 1745357340 | 0.233475 | -0.056525 | -19.49 | 0.3 | 0.3 | 0.233475 | 9001 |
| 1745270400 | 0.29 | 0.0035 | 1.22 | 0.3 | 0.3 | 0.29 | 10001 |
| 1744925340 | 0.2865 | 0.0565 | 24.57 | 0.25 | 0.2865 | 0.25 | 11400 |
| 1744838940 | 0.23 | 0.0199 | 9.47 | 0.23 | 0.23 | 0.23 | 5000 |
| 1744752540 | 0.2101 | 0 | 0.00 | 0.2101 | 0.2101 | 0.2101 | 0 |
| 1744666140 | 0.2101 | 0 | 0.00 | 0.2101 | 0.2101 | 0.2101 | 0 |
| 1744406940 | 0.2101 | -0.0399 | -15.96 | 0.28 | 0.28 | 0.190075 | 2119 |
| 1744320540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1744234140 | 0.25 | 0.0251 | 11.16 | 0.24256 | 0.25 | 0.24256 | 7201 |
| 1744147740 | 0.2249 | 0.0529001 | 30.76 | 0.1719999 | 0.2249 | 0.1719999 | 12894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
