ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AGSS AmeriGuard Security Services Inc (QX)

0.669
-0.001 (-0.15%)
Mar 01 2024 - Closed
Delayed by 15 minutes

AGSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.669 -0.001 -0.15% 0.55 0.69 0.55 7,692
Feb 29 2024 0.67 0.07 11.67% 0.67 0.67 0.67 150
Feb 28 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0
Feb 27 2024 0.60 0.008 1.35% 0.60 0.60 0.60 200
Feb 26 2024 0.592 -0.098 -14.20% 0.566888 0.592 0.55 4,315
Feb 23 2024 0.69 0.1399 25.43% 0.695 0.695 0.59207 1,950
Feb 22 2024 0.5501 0.0301 5.79% 0.55 0.5501 0.51 2,930
Feb 21 2024 0.52 0.03 6.12% 0.50 0.53 0.49 5,160
Feb 20 2024 0.49 0.05 11.36% 0.47 0.49 0.448 12,092
Feb 16 2024 0.44 0.02 4.76% 0.45 0.46 0.44 6,746
Feb 15 2024 0.42 -0.164 -28.08% 0.5575 0.5675 0.4175 30,557
Feb 14 2024 0.584 0.02 3.55% 0.564 0.588 0.564 12,200
Feb 13 2024 0.564 -0.0159 -2.74% 0.564 0.564 0.564 200
Feb 12 2024 0.5799 0.00 0.00% 0.5799 0.5799 0.5799 0
Feb 09 2024 0.5799 -0.0088 -1.49% 0.54 0.5799 0.54 600
Feb 08 2024 0.5887 0.0312 5.60% 0.54 0.5887 0.54 3,430
Feb 07 2024 0.5575 0.0375 7.21% 0.53875 0.5575 0.52 1,675
Feb 06 2024 0.52 -0.044 -7.80% 0.52 0.52 0.52 645
Feb 05 2024 0.564 -0.086 -13.23% 0.59 0.598 0.52 7,607
Feb 02 2024 0.65 0.098 17.75% 0.69 0.69 0.65 700
Feb 01 2024 0.552 -0.048 -8.00% 0.54 0.69 0.52 2,723
Jan 31 2024 0.60 0.05 9.09% 0.56 0.60 0.56 703
Jan 30 2024 0.55 -0.13 -19.12% 0.74 0.74 0.5398 23,414
Jan 29 2024 0.68 0.00 0.00% 0.68 0.68 0.68 0
Jan 26 2024 0.68 -0.04 -5.56% 0.72 0.72 0.60 1,204
Jan 25 2024 0.72 0.12 20.00% 0.66 0.72 0.66 1,190
Jan 24 2024 0.60 -0.10 -14.29% 0.64 0.686 0.60 7,007
Jan 23 2024 0.70 -0.04 -5.41% 0.64 0.70 0.60 2,130
Jan 22 2024 0.74 0.02 2.78% 0.698 0.74 0.60 2,400
Jan 19 2024 0.72 0.1163 19.26% 0.6966 0.72 0.6895 2,200
Jan 18 2024 0.6037 -0.1403 -18.86% 0.744 0.744 0.60 4,250
Jan 17 2024 0.744 0.069 10.22% 0.744 0.744 0.744 100
Jan 16 2024 0.675 0.08 13.45% 0.60 0.68 0.60 1,231
Jan 12 2024 0.595 0.0654 12.35% 0.595 0.595 0.595 199
Jan 11 2024 0.5296 -0.1441 -21.39% 0.702 0.7236 0.5296 22,390
Jan 10 2024 0.6737 -0.1063 -13.63% 0.743 0.743 0.6737 3,400
Jan 09 2024 0.78 0.0975 14.29% 0.78 0.78 0.78 2,000
Jan 08 2024 0.6825 -0.0175 -2.50% 0.695 0.695 0.6825 3,801
Jan 05 2024 0.70 0.01 1.45% 0.69 0.74 0.69 17,894
Jan 04 2024 0.69 -0.01 -1.43% 0.71 0.794 0.69 1,598
Jan 03 2024 0.70 -0.13 -15.66% 0.78 0.83 0.675 16,109
Jan 02 2024 0.83 0.07 9.21% 0.75 0.83 0.7137 705
Dec 29 2023 0.76 0.05 7.04% 0.80 0.84 0.76 6,667
Dec 28 2023 0.71 -0.13 -15.48% 0.775 0.84 0.71 1,275
Dec 27 2023 0.84 0.00 0.00% 0.775 0.84 0.775 287
Dec 26 2023 0.84 0.09 12.00% 0.71 0.84 0.71 1,990
Dec 22 2023 0.75 -0.051 -6.37% 0.7425 0.75 0.7295 375
Dec 21 2023 0.801 0.071 9.73% 0.801 0.801 0.801 115
Dec 20 2023 0.73 -0.11 -13.10% 0.801 0.801 0.73 5,150
Dec 19 2023 0.84 0.084 11.11% 0.71 0.84 0.71 2,154
Dec 18 2023 0.756 0.046 6.48% 0.80 0.84 0.733 2,500
Dec 15 2023 0.71 0.00 0.00% 0.75 0.79 0.71 3,630
Dec 14 2023 0.71 -0.04 -5.33% 0.75 0.75 0.71 300
Dec 13 2023 0.75 0.04 5.63% 0.73 0.75 0.73 1,295
Dec 12 2023 0.71 -0.12 -14.46% 0.74 0.75 0.71 3,046
Dec 11 2023 0.83 0.09 12.16% 0.75 0.83 0.71 6,477
Dec 08 2023 0.74 -0.08 -9.76% 0.80 0.80 0.70 8,400
Dec 07 2023 0.82 0.06 7.89% 0.80 0.82 0.76 3,265
Dec 06 2023 0.76 -0.024 -3.06% 0.76 0.76 0.76 150
Dec 05 2023 0.784 0.024 3.16% 0.76 0.84 0.76 1,450
Dec 04 2023 0.76 -0.08 -9.52% 0.784 0.784 0.76 1,086

Your Recent History

Delayed Upgrade Clock