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 | 0.0177 | 8.85 | 0.2 | 0.2678 | 0.2 | 9253 | 0.23991859 | CS |
| 4 | -0.2023 | -48.1666666667 | 0.42 | 0.48 | 0.2 | 7158 | 0.27345989 | CS |
| 12 | 0.0077 | 3.66666666667 | 0.21 | 0.48 | 0.14 | 7713 | 0.2294858 | CS |
| 26 | -0.4789 | -68.7482055699 | 0.6966 | 0.74 | 0.14 | 8812 | 0.32405525 | CS |
| 52 | -0.5323 | -70.9733333333 | 0.75 | 0.94 | 0.14 | 6010 | 0.40942641 | CS |
| 156 | -3.8323 | -94.624691358 | 4.05 | 5.34 | 0.14 | 7815 | 1.48813928 | CS |
| 260 | -3.8323 | -94.624691358 | 4.05 | 5.34 | 0.14 | 7815 | 1.48813928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.2177 | 0 | 0.00 | 0.2177 | 0.2177 | 0.2177 | 0 |
| 1721337960 | 0.2177 | -0.0501 | -18.71 | 0.23546 | 0.238 | 0.2177 | 600 |
| 1721251320 | 0.2678 | 0.0278 | 11.58 | 0.2179 | 0.2678 | 0.2139 | 400 |
| 1721165340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1721078940 | 0.24 | 0 | 0.00 | 0.2 | 0.24 | 0.2 | 26760 |
| 1720819740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1720733340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1720646940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1720560540 | 0.24 | 0.02 | 9.09 | 0.22 | 0.24 | 0.22 | 1545 |
| 1720473600 | 0.22 | -0.01505 | -6.40 | 0.2002 | 0.22 | 0.2 | 13032 |
| 1720214640 | 0.23505 | 0.00505 | 2.20 | 0.22177 | 0.23505 | 0.2011 | 5150 |
| 1720041000 | 0.23 | -0.0502 | -17.92 | 0.2425 | 0.255 | 0.23 | 6448 |
| 1719955380 | 0.2802 | 0 | 0.00 | 0.2802 | 0.2802 | 0.2802 | 0 |
| 1719868980 | 0.2802 | -0.0002 | -0.07 | 0.2802 | 0.2802 | 0.2802 | 2500 |
| 1719609600 | 0.2804 | 0 | 0.00 | 0.2804 | 0.2804 | 0.2804 | 0 |
| 1719523200 | 0.2804 | 0 | 0.00 | 0.3204 | 0.3204 | 0.2804 | 500 |
| 1719437040 | 0.2804 | -0.0197 | -6.56 | 0.39 | 0.39 | 0.2804 | 6000 |
| 1719350880 | 0.3001 | 0.0001 | 0.03 | 0.3001 | 0.3001 | 0.3001 | 500 |
| 1719264540 | 0.3 | -0.18 | -37.50 | 0.48 | 0.48 | 0.2801 | 22425 |
| 1719005220 | 0.48 | 0.11 | 29.73 | 0.42 | 0.48 | 0.35 | 7200 |
| 1718918640 | 0.37 | 0.1201 | 48.06 | 0.3 | 0.39 | 0.3 | 4803 |
| 1718746140 | 0.2499 | 0.0399 | 19.00 | 0.22 | 0.2499 | 0.22 | 8500 |
| 1718659680 | 0.21 | -0.027 | -11.39 | 0.21 | 0.21 | 0.21 | 745 |
| 1718400300 | 0.237 | 0.037 | 18.50 | 0.22 | 0.24 | 0.22 | 3161 |
| 1718313780 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1718227380 | 0.2 | -0.0499 | -19.97 | 0.22995 | 0.22995 | 0.2 | 5733 |
| 1718141340 | 0.2499 | 0.01 | 4.17 | 0.22995 | 0.2499 | 0.22995 | 1592 |
| 1718054880 | 0.2399 | 0.0024 | 1.01 | 0.2399 | 0.2399 | 0.2399 | 320 |
| 1717795800 | 0.2375 | 0.0375 | 18.75 | 0.215 | 0.2375 | 0.21 | 16566 |
| 1717709400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1000 |
| 1717622460 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2 | 0.2 | 797 |
| 1717536360 | 0.18 | -0.01 | -5.26 | 0.18875 | 0.2 | 0.1775 | 46840 |
| 1717450140 | 0.19 | 0.00125 | 0.66 | 0.2 | 0.2 | 0.19 | 7000 |
| 1717190940 | 0.18875 | -0.01125 | -5.63 | 0.18875 | 0.18875 | 0.18875 | 1100 |
| 1717104540 | 0.2 | 0 | 0.00 | 0.1756 | 0.2 | 0.1756 | 54184 |
| 1717018020 | 0.2 | -0.03 | -13.04 | 0.2 | 0.2 | 0.2 | 11000 |
| 1716931440 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1716585840 | 0.23 | 0.03945 | 20.70 | 0.19055 | 0.23 | 0.19055 | 2735 |
| 1716499200 | 0.19055 | 0 | 0.00 | 0.19055 | 0.19055 | 0.19055 | 0 |
| 1716412800 | 0.19055 | -0.03945 | -17.15 | 0.19055 | 0.19055 | 0.19055 | 125 |
| 1716326940 | 0.23 | 0.0237 | 11.49 | 0.23 | 0.23 | 0.23 | 500 |
| 1716240180 | 0.2063 | -0.0237 | -10.30 | 0.22445 | 0.22445 | 0.2063 | 1000 |
| 1715981340 | 0.23 | 0.04 | 21.05 | 0.19 | 0.23 | 0.19 | 6900 |
| 1715894940 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 4957 |
| 1715808000 | 0.2 | -0.05 | -20.00 | 0.234915 | 0.2499 | 0.2 | 22405 |
| 1715722140 | 0.25 | 0.01 | 4.17 | 0.14 | 0.25 | 0.14 | 8234 |
| 1715635200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1715376000 | 0.24 | -0.01 | -4.00 | 0.225 | 0.24 | 0.225 | 980 |
| 1715289720 | 0.25 | -0.01 | -3.85 | 0.24 | 0.25 | 0.218 | 8300 |
| 1715203200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 500 |
| 1715117340 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1715030940 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1714771740 | 0.26 | 0.0283 | 12.21 | 0.224 | 0.26 | 0.224 | 600 |
| 1714685340 | 0.2317 | 0.0045 | 1.98 | 0.23 | 0.2317 | 0.23 | 501 |
| 1714598400 | 0.2272 | -0.0408 | -15.22 | 0.2465 | 0.268 | 0.1764 | 17706 |
| 1714512600 | 0.268 | 0.043 | 19.11 | 0.2475 | 0.27 | 0.225 | 3140 |
| 1714425720 | 0.225 | -0.0135 | -5.66 | 0.27 | 0.27 | 0.225 | 2200 |
| 1714166580 | 0.2385 | 0.0385 | 19.25 | 0.21 | 0.27 | 0.21 | 9888 |
| 1714080300 | 0.2 | -0.0377 | -15.86 | 0.207 | 0.21 | 0.1991 | 50287 |
| 1713994020 | 0.2377 | -0.0001 | -0.04 | 0.2069 | 0.2377 | 0.2069 | 4486 |
| 1713907740 | 0.2378 | 0.01844 | 8.41 | 0.2378 | 0.2378 | 0.2378 | 186 |
| 1713821340 | 0.21936 | 0.00936 | 4.46 | 0.24 | 0.24 | 0.21936 | 1803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
