Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

0.5185 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.5401 0.5401 0.5013 0.5185 12,309 -0.02(-4.09%)
Jul 15, 2024 0.5000 0.5430 0.4900 0.5406 13,618 +0.06(+12.37%)
Jul 12, 2024 0.5442 0.5499 0.4811 0.4811 11,761 -0.07(-12.69%)
Jul 11, 2024 0.5510 0.5860 0.5510 0.5510 7,854 -0.04(-6.29%)
Jul 10, 2024 0.5392 0.5900 0.5386 0.5880 51,947 +0.05(+9.03%)
Jul 09, 2024 0.5626 0.5740 0.5270 0.5393 8,217 -0.05(-8.28%)
Jul 08, 2024 0.5541 0.5900 0.5533 0.5880 19,986 +0.03(+6.33%)
Jul 05, 2024 0.4648 0.5544 0.4648 0.5530 40,805 +0.08(+16.91%)
Jul 03, 2024 0.4900 0.5102 0.4722 0.4730 19,015 -0.03(-5.96%)
Jul 02, 2024 0.5500 0.5500 0.5000 0.5030 21,475 -0.05(-8.55%)
Jul 01, 2024 0.5731 0.5980 0.5298 0.5500 22,441 -0.02(-2.83%)
Jun 28, 2024 0.5211 0.5921 0.5211 0.5660 13,401 +0.01(+2.72%)
Jun 27, 2024 0.5534 0.5988 0.5300 0.5510 73,850 +0.03(+6.27%)
Jun 26, 2024 0.5031 0.5727 0.5024 0.5185 17,048 +0.01(+1.63%)
Jun 25, 2024 0.5400 0.5890 0.5100 0.5102 98,353 -0.05(-8.78%)
Jun 24, 2024 0.8099 0.8099 0.5400 0.5593 134,558 -0.25(-30.61%)
Jun 21, 2024 0.8530 0.8530 0.7300 0.8060 32,935 -0.06(-6.60%)
Jun 20, 2024 0.8400 0.8630 0.7900 0.8630 9,736 +0.03(+3.23%)
Jun 18, 2024 0.8400 0.8900 0.8301 0.8360 6,656 +0.00(+0.02%)
Jun 17, 2024 0.8503 0.8975 0.8254 0.8358 27,641 -0.05(-5.56%)
Jun 14, 2024 0.8623 0.9100 0.8442 0.8850 15,488 -0.00(-0.45%)
Jun 13, 2024 0.8852 0.9400 0.8300 0.8890 250,270 -0.05(-5.43%)
Jun 12, 2024 0.9272 0.9800 0.9101 0.9400 136,999 +0.03(+3.30%)
Jun 11, 2024 0.9200 0.9500 0.9000 0.9100 117,546 -0.03(-3.65%)
Jun 10, 2024 0.9500 0.9900 0.9082 0.9445 134,541 -0.02(-1.77%)
Jun 07, 2024 1.000 1.010 0.9016 0.9615 70,703 -0.03(-2.88%)
Jun 06, 2024 1.000 1.030 0.9600 0.9900 105,772 +0.00(+0.00%)
Jun 05, 2024 0.9300 1.040 0.9280 0.9900 168,683 +0.05(+5.32%)
Jun 04, 2024 0.9700 1.050 0.9000 0.9400 185,458 -0.01(-1.05%)
Jun 03, 2024 0.9400 0.9800 0.8901 0.9500 80,864 +0.01(+1.06%)
May 31, 2024 1.010 1.010 0.8600 0.9400 111,248 -0.05(-5.05%)
May 30, 2024 1.100 1.170 0.8108 0.9900 431,081 -0.04(-3.88%)
May 29, 2024 1.000 1.100 1.000 1.030 459,631 +0.01(+0.98%)
May 28, 2024 1.020 1.140 1.000 1.020 188,025 -0.04(-3.77%)
May 24, 2024 1.100 1.110 1.060 1.060 16,818 -0.01(-0.93%)
May 23, 2024 1.150 1.200 1.060 1.070 217,600 -0.09(-7.76%)
May 22, 2024 1.140 1.205 1.120 1.160 225,907 +0.03(+2.65%)
May 21, 2024 1.130 1.180 1.100 1.130 254,534 +0.01(+0.54%)
May 20, 2024 1.070 1.140 1.070 1.124 113,391 +0.04(+3.59%)
May 17, 2024 1.070 1.100 1.045 1.085 175,357 +0.04(+4.33%)
May 16, 2024 1.060 1.070 1.030 1.040 179,612 -0.03(-2.80%)
May 15, 2024 1.090 1.100 0.9800 1.070 151,850 +0.00(+0.00%)
May 14, 2024 1.079 1.079 1.060 1.070 8,346 +0.03(+2.88%)
May 13, 2024 1.060 1.060 1.030 1.040 21,530 -0.03(-2.80%)
May 10, 2024 1.040 1.090 1.040 1.070 133,928 +0.01(+0.94%)
May 09, 2024 1.100 1.140 1.010 1.060 167,358 -0.01(-0.93%)
May 08, 2024 1.040 1.100 1.040 1.070 168,444 +0.04(+3.88%)
May 07, 2024 1.060 1.080 1.020 1.030 149,288 -0.06(-5.50%)
May 06, 2024 1.110 1.150 1.080 1.090 113,075 +0.00(+0.00%)
May 03, 2024 1.120 1.150 1.085 1.090 150,577 +0.01(+0.93%)
May 02, 2024 1.080 1.120 1.030 1.080 198,132 +0.02(+1.89%)
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.