Skip to main content

Agriforce Growing Systems Ltd (NQ: AGRI )

0.1481 +0.0019 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.1100 0.1200 0.1050 0.1120 7,573,274 +0.00(+2.28%)
Sep 28, 2023 0.1107 0.1145 0.1050 0.1095 5,883,468 -0.01(-6.25%)
Sep 27, 2023 0.1395 0.1395 0.1110 0.1168 13,262,130 +0.01(+10.08%)
Sep 26, 2023 0.1136 0.1210 0.1056 0.1061 6,159,525 -0.01(-10.77%)
Sep 25, 2023 0.1100 0.1265 0.1162 0.1189 9,836,084 -0.01(-9.65%)
Sep 22, 2023 0.1573 0.1573 0.1291 0.1316 13,005,908 -0.02(-14.27%)
Sep 21, 2023 0.1344 0.1817 0.1300 0.1535 55,640,400 +0.02(+18.26%)
Sep 20, 2023 0.1051 0.1650 0.1051 0.1298 60,381,104 +0.02(+21.76%)
Sep 19, 2023 0.1043 0.1132 0.0930 0.1066 11,622,095 +0.00(+0.09%)
Sep 18, 2023 0.1258 0.1268 0.1002 0.1065 26,681,580 -0.04(-26.55%)
Sep 15, 2023 0.1599 0.1800 0.1214 0.1450 152,284,496 +0.04(+41.60%)
Sep 14, 2023 0.0928 0.1040 0.0869 0.1024 35,562,632 +0.01(+10.34%)
Sep 13, 2023 0.0945 0.0960 0.0850 0.0928 4,746,163 +0.00(+3.11%)
Sep 12, 2023 0.0960 0.0960 0.0880 0.0900 4,442,299 +0.00(+4.65%)
Sep 11, 2023 0.0850 0.0897 0.0803 0.0860 2,084,634 -0.00(-4.66%)
Sep 08, 2023 0.0855 0.0940 0.0855 0.0902 2,783,032 +0.00(+5.62%)
Sep 07, 2023 0.0890 0.0920 0.0824 0.0854 3,573,031 -0.01(-5.64%)
Sep 06, 2023 0.0910 0.0942 0.0875 0.0905 1,513,336 -0.00(-2.69%)
Sep 05, 2023 0.1030 0.1030 0.0874 0.0930 2,069,943 -0.01(-7.19%)
Sep 01, 2023 0.1024 0.1195 0.0951 0.1002 3,666,136 -0.01(-7.65%)
Aug 31, 2023 0.1040 0.1090 0.1032 0.1085 998,357 +0.00(+3.83%)
Aug 30, 2023 0.1030 0.1100 0.1015 0.1045 1,311,197 -0.00(-0.48%)
Aug 29, 2023 0.1024 0.1075 0.1020 0.1050 798,752 -0.00(-0.76%)
Aug 28, 2023 0.1070 0.1140 0.1045 0.1058 790,058 -0.00(-2.94%)
Aug 25, 2023 0.1115 0.1150 0.1045 0.1090 933,636 -0.01(-5.22%)
Aug 24, 2023 0.1098 0.1183 0.1080 0.1150 1,830,628 +0.01(+4.55%)
Aug 23, 2023 0.1138 0.1138 0.1010 0.1100 1,639,718 -0.00(-2.65%)
Aug 22, 2023 0.1150 0.1170 0.1070 0.1130 2,066,351 -0.00(-3.42%)
Aug 21, 2023 0.1175 0.1194 0.1120 0.1170 1,191,810 -0.00(-1.27%)
Aug 18, 2023 0.1250 0.1250 0.1162 0.1185 2,898,235 -0.00(-3.66%)
Aug 17, 2023 0.1211 0.1272 0.1181 0.1230 3,437,518 +0.00(+1.15%)
Aug 16, 2023 0.1200 0.1249 0.1160 0.1216 2,742,509 +0.00(+3.31%)
Aug 15, 2023 0.1240 0.1259 0.1157 0.1177 3,271,972 -0.01(-9.11%)
Aug 14, 2023 0.1299 0.1340 0.1240 0.1295 2,024,873 -0.00(-2.78%)
Aug 11, 2023 0.1240 0.1476 0.1240 0.1332 6,440,391 +0.01(+6.56%)
Aug 10, 2023 0.1300 0.1322 0.1201 0.1250 2,740,089 -0.01(-7.41%)
Aug 09, 2023 0.1326 0.1411 0.1252 0.1350 4,184,644 -0.01(-6.90%)
Aug 08, 2023 0.1380 0.1480 0.1331 0.1450 7,975,644 -0.01(-6.27%)
Aug 07, 2023 0.1992 0.2229 0.1501 0.1547 82,782,080 +0.02(+18.82%)
Aug 04, 2023 0.1170 0.1394 0.1170 0.1302 10,633,786 +0.01(+7.25%)
Aug 03, 2023 0.1100 0.1369 0.1100 0.1214 8,048,855 +0.01(+6.40%)
Aug 02, 2023 0.1211 0.1224 0.1110 0.1141 6,246,309 -0.02(-12.23%)
Aug 01, 2023 0.1721 0.1860 0.1250 0.1300 37,028,976 -0.00(-0.08%)
Jul 31, 2023 0.1320 0.1440 0.1235 0.1301 7,611,456 +0.01(+5.34%)
Jul 28, 2023 0.1300 0.1344 0.1230 0.1235 1,084,602 -0.00(-1.20%)
Jul 27, 2023 0.1195 0.1300 0.1188 0.1250 716,354 +0.01(+7.76%)
Jul 26, 2023 0.1250 0.1250 0.1160 0.1160 817,839 -0.01(-7.20%)
Jul 25, 2023 0.1417 0.1417 0.1175 0.1250 1,760,687 -0.01(-6.02%)
Jul 24, 2023 0.1235 0.1350 0.1151 0.1330 1,656,657 +0.01(+3.91%)
Jul 21, 2023 0.1320 0.1410 0.1105 0.1280 1,795,368 -0.00(-1.54%)
Jul 20, 2023 0.1400 0.1490 0.1200 0.1300 2,465,298 -0.02(-11.56%)
Jul 19, 2023 0.1600 0.1622 0.1420 0.1470 3,509,792 -0.01(-6.07%)
Jul 18, 2023 0.1800 0.1846 0.1400 0.1565 2,513,161 -0.03(-16.53%)
Jul 17, 2023 0.1894 0.2275 0.1760 0.1875 6,077,804 +0.01(+6.59%)
Jul 14, 2023 0.1860 0.1860 0.1700 0.1759 223,836 -0.01(-2.82%)
Jul 13, 2023 0.1831 0.1831 0.1789 0.1810 297,595 -0.00(-1.31%)
Jul 12, 2023 0.1885 0.1890 0.1780 0.1834 503,577 +0.00(+1.83%)
Jul 11, 2023 0.1860 0.1950 0.1800 0.1801 807,190 +0.00(+0.06%)
Jul 10, 2023 0.1920 0.1920 0.1754 0.1800 512,573 -0.01(-3.23%)
Jul 07, 2023 0.1960 0.1960 0.1810 0.1860 830,431 -0.01(-4.57%)
Jul 06, 2023 0.2071 0.2093 0.1826 0.1949 456,631 -0.01(-5.39%)
Jul 05, 2023 0.2300 0.2300 0.1975 0.2060 655,664 -0.01(-6.36%)
Jul 03, 2023 0.2200 0.2299 0.2100 0.2200 338,431 -0.01(-2.96%)
Jun 30, 2023 0.2400 0.2400 0.2200 0.2267 622,448 -0.02(-9.32%)
Jun 29, 2023 0.2100 0.3100 0.2070 0.2500 6,727,220 +0.04(+19.05%)
Jun 28, 2023 0.2120 0.2220 0.2020 0.2100 90,600 -0.01(-3.67%)
Jun 27, 2023 0.2225 0.2250 0.2100 0.2180 270,006 -0.01(-5.01%)
Jun 26, 2023 0.2445 0.2500 0.2170 0.2295 139,612 -0.00(-2.01%)
Jun 23, 2023 0.2300 0.2348 0.2201 0.2342 112,470 +0.01(+2.27%)
Jun 22, 2023 0.2397 0.2400 0.2200 0.2290 400,055 -0.01(-4.50%)
Jun 21, 2023 0.2500 0.2500 0.2300 0.2398 278,090 -0.01(-4.08%)
Jun 20, 2023 0.2700 0.2700 0.2400 0.2500 271,663 -0.01(-3.21%)
Jun 16, 2023 0.2396 0.3000 0.2320 0.2583 1,507,170 +0.02(+9.68%)
Jun 15, 2023 0.2398 0.2400 0.2300 0.2355 241,826 -0.34(-59.40%)
May 08, 2023 0.6100 0.6200 0.5800 0.5800 32,278 -0.01(-0.89%)
May 05, 2023 0.5601 0.6199 0.5601 0.5852 104,691 +0.03(+5.44%)
May 04, 2023 0.6000 0.6004 0.5500 0.5550 62,630 -0.02(-4.31%)
May 03, 2023 0.6000 0.6121 0.5800 0.5800 39,875 -0.03(-4.53%)
May 02, 2023 0.6100 0.6140 0.5774 0.6075 46,319 -0.00(-0.67%)
May 01, 2023 0.6055 0.6189 0.6055 0.6116 23,223 +0.01(+1.06%)
Apr 28, 2023 0.6263 0.6263 0.6000 0.6052 54,666 -0.02(-2.51%)
Apr 27, 2023 0.6528 0.6600 0.6205 0.6208 76,998 -0.03(-4.90%)
Apr 26, 2023 0.5800 0.6553 0.5600 0.6528 67,408 +0.07(+11.72%)
Apr 25, 2023 0.5674 0.6000 0.5674 0.5843 33,941 -0.00(-0.10%)
Apr 24, 2023 0.5900 0.5900 0.5500 0.5849 122,342 -0.01(-0.85%)
Apr 21, 2023 0.5801 0.6000 0.5801 0.5899 28,096 -0.01(-1.68%)
Apr 20, 2023 0.6000 0.6000 0.5919 0.6000 56,200 +0.00(+0.03%)
Apr 19, 2023 0.6000 0.6300 0.5626 0.5998 255,509 -0.03(-4.78%)
Apr 18, 2023 0.6400 0.6897 0.6120 0.6299 91,839 -0.00(-0.74%)
Apr 17, 2023 0.6400 0.6528 0.6060 0.6346 85,986 -0.02(-2.37%)
Apr 14, 2023 0.6700 0.7000 0.6300 0.6500 129,037 +0.00(+0.00%)
Apr 13, 2023 0.7100 0.7151 0.6100 0.6500 141,390 -0.06(-9.09%)
Apr 12, 2023 0.7800 0.7800 0.6857 0.7150 96,998 -0.05(-6.54%)
Apr 11, 2023 0.7100 0.7650 0.7022 0.7650 67,144 +0.07(+9.29%)
Apr 10, 2023 0.6500 0.7075 0.6400 0.7000 65,754 +0.04(+6.06%)
Apr 06, 2023 0.6300 0.6700 0.6033 0.6600 109,228 +0.04(+5.60%)
Apr 05, 2023 0.6500 0.6699 0.6010 0.6250 143,908 -0.03(-3.88%)
Apr 04, 2023 0.6800 0.6834 0.6501 0.6502 28,189 -0.05(-6.57%)
Apr 03, 2023 0.7000 0.7499 0.6850 0.6959 57,309 +0.00(+0.29%)
Mar 31, 2023 0.7000 0.7000 0.6771 0.6939 44,331 +0.02(+2.50%)
Mar 30, 2023 0.7000 0.7000 0.6502 0.6770 92,934 +0.01(+1.09%)
Mar 29, 2023 0.6500 0.6749 0.6401 0.6697 67,800 +0.04(+6.28%)
Mar 28, 2023 0.6800 0.6999 0.6300 0.6301 88,476 -0.05(-7.34%)
Mar 27, 2023 0.7500 0.7500 0.6701 0.6800 85,416 -0.02(-2.86%)
Mar 24, 2023 0.7500 0.7599 0.7000 0.7000 26,084 -0.02(-2.78%)
Mar 23, 2023 0.7000 0.7500 0.6998 0.7200 69,958 +0.03(+4.33%)
Mar 22, 2023 0.7000 0.7100 0.6801 0.6901 33,948 -0.01(-1.41%)
Mar 21, 2023 0.7300 0.7399 0.6500 0.7000 118,792 -0.02(-2.10%)
Mar 20, 2023 0.7500 0.7671 0.7100 0.7150 81,781 -0.03(-3.38%)
Mar 17, 2023 0.7900 0.7925 0.7100 0.7400 118,059 -0.06(-7.51%)
Mar 16, 2023 0.7600 0.8150 0.7571 0.8001 101,149 +0.01(+1.34%)
Mar 15, 2023 0.8500 0.8500 0.7510 0.7895 96,282 -0.06(-6.57%)
Mar 14, 2023 0.8900 0.9000 0.8300 0.8450 68,683 -0.02(-2.68%)
Mar 13, 2023 0.9300 0.9599 0.8362 0.8683 271,646 -0.09(-9.54%)
Mar 10, 2023 0.9800 0.9899 0.9300 0.9599 109,606 -0.03(-3.04%)
Mar 09, 2023 1.010 1.015 0.9900 0.9900 145,651 -0.02(-1.98%)
Mar 08, 2023 1.030 1.040 1.000 1.010 51,522 -0.03(-2.88%)
Mar 07, 2023 1.050 1.050 1.020 1.040 36,091 +0.01(+0.97%)
Mar 06, 2023 1.010 1.030 1.010 1.030 121,676 +0.01(+1.02%)
Mar 03, 2023 1.030 1.074 1.010 1.020 138,995 -0.03(-2.90%)
Mar 02, 2023 1.080 1.210 0.9900 1.050 1,310,967 -0.03(-2.78%)
Mar 01, 2023 1.100 1.116 1.080 1.080 43,998 -0.02(-1.82%)
Feb 28, 2023 1.100 1.110 1.080 1.100 53,377 +0.00(+0.00%)
Feb 27, 2023 1.100 1.120 1.080 1.100 77,635 +0.01(+0.83%)
Feb 24, 2023 1.070 1.120 1.060 1.091 91,805 +0.00(+0.08%)
Feb 23, 2023 1.090 1.128 1.070 1.090 50,834 +0.00(+0.00%)
Feb 22, 2023 1.070 1.120 1.070 1.090 75,663 -0.02(-1.80%)
Feb 21, 2023 1.120 1.120 1.090 1.110 55,024 -0.01(-0.89%)
Feb 17, 2023 1.130 1.150 1.090 1.120 115,323 -0.01(-0.88%)
Feb 16, 2023 1.180 1.180 1.100 1.130 73,270 -0.03(-2.59%)
Feb 15, 2023 1.170 1.184 1.120 1.160 62,878 -0.03(-2.52%)
Feb 14, 2023 1.150 1.190 1.140 1.190 64,119 +0.04(+3.48%)
Feb 13, 2023 1.150 1.174 1.130 1.150 39,192 +0.03(+2.68%)
Feb 10, 2023 1.100 1.190 1.100 1.120 222,889 +0.03(+2.75%)
Feb 09, 2023 1.200 1.240 1.050 1.090 381,740 -0.13(-10.66%)
Feb 08, 2023 1.220 1.256 1.220 1.220 81,438 -0.01(-0.81%)
Feb 07, 2023 1.240 1.260 1.181 1.230 131,946 +0.00(+0.00%)
Feb 06, 2023 1.240 1.280 1.230 1.230 208,935 -0.05(-3.91%)
Feb 03, 2023 1.230 1.290 1.230 1.280 173,199 +0.03(+2.40%)
Feb 02, 2023 1.260 1.300 1.230 1.250 206,960 -0.02(-1.57%)
Feb 01, 2023 1.260 1.275 1.213 1.270 233,640 +0.03(+2.42%)
Jan 31, 2023 1.250 1.250 1.200 1.240 180,082 +0.00(+0.00%)
Jan 30, 2023 1.260 1.290 1.230 1.240 161,576 -0.04(-3.50%)
Jan 27, 2023 1.230 1.300 1.230 1.285 272,148 +0.03(+2.80%)
Jan 26, 2023 1.280 1.290 1.210 1.250 216,391 +0.00(+0.00%)
Jan 25, 2023 1.290 1.300 1.200 1.250 577,478 -0.08(-6.02%)
Jan 24, 2023 1.520 1.570 1.260 1.330 1,987,464 -0.11(-7.64%)
Jan 23, 2023 1.260 1.480 1.260 1.440 1,881,529 +0.16(+12.81%)
Jan 20, 2023 1.250 1.300 1.205 1.276 175,395 +0.04(+2.94%)
Jan 19, 2023 1.210 1.250 1.180 1.240 138,352 +0.02(+1.64%)
Jan 18, 2023 1.600 1.600 1.170 1.220 1,085,918 -0.38(-23.75%)
Jan 17, 2023 1.270 1.680 1.270 1.600 2,577,481 +0.39(+32.23%)
Jan 13, 2023 1.200 1.360 1.188 1.210 506,859 +0.03(+2.54%)
Jan 12, 2023 1.350 1.350 1.170 1.180 301,986 -0.14(-10.31%)
Jan 11, 2023 1.220 1.340 1.200 1.316 81,926 +0.07(+5.25%)
Jan 10, 2023 1.210 1.250 1.160 1.250 81,924 +0.04(+3.31%)
Jan 09, 2023 1.170 1.210 1.110 1.210 119,035 +0.09(+8.04%)
Jan 06, 2023 1.150 1.150 1.090 1.120 26,813 +0.02(+1.82%)
Jan 05, 2023 1.130 1.160 1.100 1.100 126,885 -0.05(-4.43%)
Jan 04, 2023 1.080 1.180 1.070 1.151 97,355 +0.06(+5.60%)
Jan 03, 2023 1.120 1.121 1.050 1.090 53,806 -0.04(-3.54%)
Dec 30, 2022 1.100 1.160 1.080 1.130 91,584 +0.02(+1.80%)
Dec 29, 2022 1.150 1.150 1.060 1.110 68,797 +0.03(+2.78%)
Dec 28, 2022 1.040 1.110 1.020 1.080 84,090 +0.05(+4.85%)
Dec 27, 2022 1.020 1.030 1.000 1.030 110,686 +0.00(+0.00%)
Dec 23, 2022 1.060 1.070 1.010 1.030 54,796 -0.06(-5.13%)
Dec 22, 2022 1.150 1.170 1.080 1.086 90,009 -0.01(-1.30%)
Dec 21, 2022 1.100 1.170 1.038 1.100 41,802 +0.03(+2.80%)
Dec 20, 2022 1.090 1.100 1.060 1.070 55,463 -0.05(-4.89%)
Dec 19, 2022 1.140 1.140 1.070 1.125 76,999 -0.00(-0.44%)
Dec 16, 2022 1.020 1.139 1.020 1.130 39,565 +0.05(+4.63%)
Dec 15, 2022 1.100 1.140 1.050 1.080 98,130 -0.03(-2.70%)
Dec 14, 2022 1.140 1.147 1.090 1.110 45,782 +0.01(+0.91%)
Dec 13, 2022 1.100 1.112 1.050 1.100 96,701 +0.07(+6.80%)
Dec 12, 2022 1.030 1.080 1.030 1.030 47,316 -0.03(-2.83%)
Dec 09, 2022 1.080 1.119 1.040 1.060 64,816 -0.01(-0.93%)
Dec 08, 2022 1.150 1.150 1.050 1.070 87,488 -0.04(-3.60%)
Dec 07, 2022 1.200 1.200 1.070 1.110 79,348 -0.13(-10.48%)
Dec 06, 2022 1.290 1.330 1.150 1.240 88,780 -0.05(-3.88%)
Dec 05, 2022 1.340 1.370 1.240 1.290 107,421 -0.09(-6.52%)
Dec 02, 2022 1.330 1.440 1.330 1.380 110,501 +0.04(+2.99%)
Dec 01, 2022 1.390 1.390 1.300 1.340 48,745 +0.01(+0.75%)
Nov 30, 2022 1.280 1.340 1.272 1.330 113,380 +0.02(+1.53%)
Nov 29, 2022 1.340 1.340 1.250 1.310 181,907 +0.00(+0.00%)
Nov 28, 2022 1.200 1.380 1.150 1.310 292,797 +0.14(+11.97%)
Nov 25, 2022 1.150 1.175 1.127 1.170 19,632 +0.06(+5.41%)
Nov 23, 2022 1.190 1.240 1.100 1.110 165,554 -0.08(-6.72%)
Nov 22, 2022 1.250 1.270 1.190 1.190 117,034 -0.06(-4.80%)
Nov 21, 2022 1.150 1.250 1.130 1.250 153,607 +0.11(+9.65%)
Nov 18, 2022 1.060 1.180 1.052 1.140 195,149 +0.04(+3.64%)
Nov 17, 2022 1.030 1.170 1.000 1.100 140,815 +0.04(+3.77%)
Nov 16, 2022 1.080 1.080 1.040 1.060 117,128 +0.00(+0.00%)
Nov 15, 2022 1.020 1.110 0.9764 1.060 458,313 +0.08(+8.56%)
Nov 14, 2022 1.000 1.020 0.9600 0.9764 158,203 -0.00(-0.37%)
Nov 11, 2022 1.030 1.030 0.9300 0.9800 208,524 -0.01(-1.02%)
Nov 10, 2022 1.120 1.160 0.9800 0.9901 322,040 -0.13(-11.60%)
Nov 09, 2022 1.140 1.140 1.100 1.120 48,142 -0.01(-0.88%)
Nov 08, 2022 1.160 1.170 1.110 1.130 141,832 -0.03(-2.59%)
Nov 07, 2022 1.170 1.180 1.120 1.160 93,071 +0.01(+0.87%)
Nov 04, 2022 1.140 1.200 1.120 1.150 102,016 -0.01(-0.86%)
Nov 03, 2022 1.150 1.160 1.110 1.160 104,039 +0.03(+2.65%)
Nov 02, 2022 1.190 1.190 1.110 1.130 200,336 -0.09(-7.38%)
Nov 01, 2022 1.210 1.270 1.190 1.220 197,516 -0.01(-0.81%)
Oct 31, 2022 1.260 1.380 1.200 1.230 973,995 +0.05(+4.24%)
Oct 28, 2022 1.140 1.180 1.120 1.180 139,211 +0.03(+2.61%)
Oct 27, 2022 1.170 1.190 1.130 1.150 250,830 -0.02(-1.71%)
Oct 26, 2022 1.150 1.240 1.140 1.170 260,093 +0.01(+0.86%)
Oct 25, 2022 1.130 1.210 1.110 1.160 180,348 +0.00(+0.00%)
Oct 24, 2022 1.200 1.205 1.130 1.160 108,071 -0.04(-3.33%)
Oct 21, 2022 1.230 1.230 1.140 1.200 74,770 -0.02(-1.64%)
Oct 20, 2022 1.290 1.290 1.190 1.220 156,490 -0.06(-4.76%)
Oct 19, 2022 1.320 1.330 1.270 1.281 84,656 -0.04(-2.95%)
Oct 18, 2022 1.320 1.340 1.290 1.320 99,001 +0.00(+0.00%)
Oct 17, 2022 1.300 1.350 1.290 1.320 78,606 +0.02(+1.54%)
Oct 14, 2022 1.320 1.350 1.290 1.300 157,733 -0.04(-2.99%)
Oct 13, 2022 1.290 1.350 1.290 1.340 228,061 +0.04(+2.68%)
Oct 12, 2022 1.410 1.420 1.280 1.305 377,331 -0.14(-9.38%)
Oct 11, 2022 1.510 1.510 1.410 1.440 107,384 -0.06(-4.00%)
Oct 10, 2022 1.490 1.550 1.432 1.500 213,070 +0.03(+2.04%)
Oct 07, 2022 1.520 1.550 1.460 1.470 107,435 -0.08(-4.92%)
Oct 06, 2022 1.580 1.590 1.487 1.546 171,763 -0.02(-1.52%)
Oct 05, 2022 1.550 1.580 1.530 1.570 40,757 +0.00(+0.00%)
Oct 04, 2022 1.480 1.590 1.480 1.570 164,523 +0.06(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.