Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

0.8060 -0.0570 (-6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.080 1.160 1.040 1.060 124,124 +0.02(+1.92%)
Apr 30, 2024 1.060 1.102 1.031 1.040 122,867 -0.01(-0.95%)
Apr 29, 2024 1.060 1.080 1.040 1.050 103,014 -0.01(-0.94%)
Apr 26, 2024 1.050 1.080 1.040 1.060 106,476 +0.01(+0.95%)
Apr 25, 2024 1.080 1.080 1.030 1.050 112,359 -0.01(-0.94%)
Apr 24, 2024 1.090 1.090 1.050 1.060 103,217 -0.02(-1.85%)
Apr 23, 2024 1.010 1.180 1.010 1.080 159,091 +0.05(+4.85%)
Apr 22, 2024 1.050 1.055 0.9199 1.030 143,712 -0.02(-1.90%)
Apr 19, 2024 1.080 1.130 1.030 1.050 84,807 -0.06(-5.41%)
Apr 18, 2024 1.330 1.360 1.100 1.110 324,932 -0.22(-16.54%)
Apr 17, 2024 1.440 1.540 1.310 1.330 166,732 -0.10(-6.99%)
Apr 16, 2024 1.580 1.630 1.400 1.430 319,439 -0.17(-10.63%)
Apr 15, 2024 1.650 1.670 1.570 1.600 169,586 +0.00(+0.00%)
Apr 12, 2024 1.630 1.660 1.570 1.600 113,588 -0.05(-3.03%)
Apr 11, 2024 1.640 1.740 1.630 1.650 108,717 -0.03(-1.79%)
Apr 10, 2024 1.660 1.730 1.630 1.680 169,690 +0.07(+4.35%)
Apr 09, 2024 1.600 1.645 1.490 1.610 250,468 +0.03(+1.90%)
Apr 08, 2024 1.660 1.685 1.550 1.580 128,779 -0.03(-1.86%)
Apr 05, 2024 1.690 1.770 1.600 1.610 133,829 -0.05(-3.01%)
Apr 04, 2024 1.670 1.750 1.640 1.660 136,294 +0.04(+2.47%)
Apr 03, 2024 1.530 1.648 1.530 1.620 107,439 +0.08(+5.19%)
Apr 02, 2024 1.510 1.580 1.510 1.540 55,282 +0.02(+1.32%)
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.