Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Flower Capital Inc (NQ: AFCG )

9.680 -0.120 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.554 7.721 7.497 7.682 111,504 +0.07(+0.93%)
Apr 29, 2024 7.612 7.689 7.490 7.612 169,315 +0.04(+0.59%)
Apr 26, 2024 7.510 7.618 7.503 7.567 87,529 +0.08(+1.03%)
Apr 25, 2024 7.503 7.554 7.460 7.490 55,385 -0.05(-0.68%)
Apr 24, 2024 7.522 7.576 7.446 7.542 78,281 -0.01(-0.08%)
Apr 23, 2024 7.593 7.670 7.526 7.548 95,216 -0.03(-0.42%)
Apr 22, 2024 7.490 7.670 7.477 7.580 117,079 +0.12(+1.63%)
Apr 19, 2024 7.273 7.551 7.273 7.458 284,307 +0.17(+2.28%)
Apr 18, 2024 7.298 7.362 7.234 7.292 111,179 +0.03(+0.35%)
Apr 17, 2024 7.394 7.414 7.251 7.266 120,728 -0.11(-1.48%)
Apr 16, 2024 7.394 7.471 7.356 7.375 90,778 -0.04(-0.60%)
Apr 15, 2024 7.439 7.516 7.349 7.420 177,069 +0.01(+0.17%)
Apr 12, 2024 7.484 7.548 7.362 7.407 176,526 -0.13(-1.70%)
Apr 11, 2024 7.388 7.606 7.350 7.535 428,538 +0.15(+1.99%)
Apr 10, 2024 7.561 7.599 7.375 7.388 197,989 -0.29(-3.75%)
Apr 09, 2024 7.714 7.791 7.644 7.676 72,909 -0.01(-0.08%)
Apr 08, 2024 7.702 7.721 7.650 7.682 79,818 +0.01(+0.17%)
Apr 05, 2024 7.503 7.753 7.503 7.670 115,747 +0.08(+1.01%)
Apr 04, 2024 7.798 7.873 7.542 7.593 184,398 -0.12(-1.58%)
Apr 03, 2024 7.721 7.771 7.676 7.714 87,031 +0.01(+0.17%)
Apr 02, 2024 7.676 7.811 7.618 7.702 169,225 -0.02(-0.25%)
Apr 01, 2024 7.919 7.919 7.638 7.721 262,651 -0.20(-2.58%)
Mar 28, 2024 8.009 8.054 7.849 7.926 385,154 -0.08(-1.04%)
Mar 27, 2024 8.099 8.239 7.971 8.009 447,329 -0.17(-2.12%)
Mar 26, 2024 8.177 8.289 8.133 8.183 445,439 +0.06(+0.69%)
Mar 25, 2024 8.127 8.226 8.120 8.127 366,302 -0.01(-0.08%)
Mar 22, 2024 8.183 8.239 8.114 8.133 266,527 -0.04(-0.46%)
Mar 21, 2024 8.114 8.233 8.083 8.170 250,926 +0.09(+1.16%)
Mar 20, 2024 7.864 8.120 7.864 8.077 203,783 +0.19(+2.45%)
Mar 19, 2024 7.902 7.952 7.852 7.883 99,769 +0.00(+0.00%)
Mar 18, 2024 7.727 8.015 7.727 7.883 246,948 +0.07(+0.96%)
Mar 15, 2024 7.727 7.852 7.671 7.808 304,576 +0.12(+1.54%)
Mar 14, 2024 7.758 7.808 7.615 7.690 243,600 -0.07(-0.88%)
Mar 13, 2024 7.758 7.877 7.740 7.758 140,601 +0.02(+0.32%)
Mar 12, 2024 7.609 7.833 7.565 7.733 227,115 +0.12(+1.60%)
Mar 11, 2024 7.459 7.728 7.415 7.612 303,586 +0.20(+2.74%)
Mar 08, 2024 7.296 7.445 7.284 7.409 197,040 +0.16(+2.24%)
Mar 07, 2024 6.991 7.247 6.991 7.247 172,181 +0.14(+1.93%)
Mar 06, 2024 7.097 7.172 7.072 7.109 105,129 +0.01(+0.18%)
Mar 05, 2024 7.072 7.137 7.047 7.097 136,567 +0.02(+0.35%)
Mar 04, 2024 7.072 7.190 7.053 7.072 181,355 -0.12(-1.65%)
Mar 01, 2024 7.209 7.259 7.084 7.190 110,903 +0.01(+0.17%)
Feb 29, 2024 7.109 7.190 7.072 7.178 123,890 +0.17(+2.40%)
Feb 28, 2024 7.022 7.100 6.997 7.009 110,972 -0.06(-0.79%)
Feb 27, 2024 7.028 7.078 7.009 7.066 74,025 +0.07(+1.07%)
Feb 26, 2024 6.997 7.078 6.978 6.991 182,803 -0.02(-0.36%)
Feb 23, 2024 7.028 7.115 6.796 7.016 249,276 -0.02(-0.35%)
Feb 22, 2024 7.153 7.153 6.991 7.041 183,031 -0.09(-1.31%)
Feb 21, 2024 7.034 7.190 7.031 7.134 186,720 +0.13(+1.87%)
Feb 20, 2024 7.234 7.315 6.941 7.003 462,473 -0.31(-4.18%)
Feb 16, 2024 7.296 7.390 7.228 7.309 283,242 +0.01(+0.09%)
Feb 15, 2024 7.090 7.315 7.078 7.303 211,446 +0.27(+3.82%)
Feb 14, 2024 7.059 7.109 6.972 7.034 171,370 +0.04(+0.62%)
Feb 13, 2024 7.022 7.066 6.922 6.991 317,892 -0.21(-2.86%)
Feb 12, 2024 7.084 7.215 7.084 7.197 265,330 +0.12(+1.77%)
Feb 09, 2024 7.084 7.178 7.047 7.072 167,966 +0.00(+0.00%)
Feb 08, 2024 6.997 7.122 6.997 7.072 108,202 +0.06(+0.80%)
Feb 07, 2024 7.184 7.184 7.003 7.016 168,347 -0.19(-2.64%)
Feb 06, 2024 7.140 7.247 7.128 7.206 225,456 +0.07(+0.92%)
Feb 05, 2024 7.259 7.259 6.978 7.140 280,257 -0.12(-1.72%)
Feb 02, 2024 7.340 7.427 7.253 7.265 155,760 -0.21(-2.84%)
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.