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

Agronomics Ltd (OP: AGNMF )

0.0897 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 30, 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 (%)
May 30, 2024 0.0815 0.0897 0.0815 0.0897 15,000 -0.01(-11.89%)
May 29, 2024 0.1018 0.1018 0.1018 0.1018 150,000 +0.02(+19.62%)
May 28, 2024 0.1084 0.1084 0.0850 0.0851 131,902 -0.00(-5.34%)
May 23, 2024 0.0899 0 -0.01(-13.97%)
May 21, 2024 0.1045 0 +0.01(+16.11%)
May 20, 2024 0.1080 0.1080 0.0900 0.0900 56,300 -0.01(-9.64%)
May 17, 2024 0.1102 0.1102 0.0996 0.0996 6,150 -0.01(-9.45%)
May 15, 2024 0.1100 0 +0.01(+12.02%)
May 14, 2024 0.1100 0.1100 0.0975 0.0982 19,100 -0.01(-6.48%)
May 13, 2024 0.0934 0.1050 0.0934 0.1050 25,879 +0.01(+16.67%)
May 09, 2024 0.0900 0 -0.02(-16.04%)
May 07, 2024 0.1072 0 +0.01(+7.20%)
May 06, 2024 0.0979 0.1000 0.0979 0.1000 4,333 +0.00(+2.15%)
May 03, 2024 0.0979 0.0979 0.0900 0.0979 11,250 +0.00(+0.00%)
May 02, 2024 0.1000 0.1000 0.0979 0.0979 64,200 +0.00(+1.66%)
May 01, 2024 0.0963 0.0963 0.0963 0.0963 2,000 +0.01(+7.00%)
Apr 30, 2024 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Apr 29, 2024 0.0925 0.0925 0.0900 0.0900 61,000 -0.01(-5.96%)
Apr 26, 2024 0.0957 0.0957 0.0957 0.0957 5,000 +0.01(+12.32%)
Apr 25, 2024 0.0850 0.0852 0.0850 0.0852 44,147 -0.02(-18.39%)
Apr 22, 2024 0.1044 0 +0.01(+6.53%)
Apr 18, 2024 0.0980 0 -0.00(-2.00%)
Apr 17, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 16, 2024 0.0978 0.1000 0.0978 0.1000 76,500 +0.00(+2.35%)
Apr 15, 2024 0.0977 0.0977 0.0977 0.0977 600 -0.01(-6.95%)
Apr 12, 2024 0.1049 0.1050 0.1049 0.1050 14,250 -0.00(-2.78%)
Apr 10, 2024 0.1080 0 +0.00(+0.00%)
Apr 09, 2024 0.1080 0.1099 0.1080 0.1080 5,100 +0.00(+2.86%)
Apr 08, 2024 0.1100 0.1100 0.1050 0.1050 19,150 +0.00(+2.74%)
Apr 05, 2024 0.1022 0.1022 0.1022 0.1022 2,034 -0.01(-7.09%)
Apr 04, 2024 0.1050 0.1100 0.1033 0.1100 33,130 -0.00(-3.34%)
Apr 03, 2024 0.1100 0.1138 0.1100 0.1138 759 +0.00(+3.55%)
Apr 02, 2024 0.1050 0.1099 0.1050 0.1099 5,500 +0.00(+0.37%)
Apr 01, 2024 0.1095 0.1095 0.1095 0.1095 2,801 +0.00(+4.29%)
Mar 27, 2024 0.1050 0 -0.01(-5.41%)
Mar 26, 2024 0.1110 0.1110 0.1110 0.1110 2,504 +0.00(+1.83%)
Mar 22, 2024 0.1090 0 +0.00(+3.81%)
Mar 21, 2024 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Mar 20, 2024 0.1119 0.1119 0.1000 0.1000 13,888 -0.01(-9.09%)
Mar 19, 2024 0.1100 0.1100 0.1100 0.1100 290 -0.00(-1.52%)
Mar 15, 2024 0.1117 0 +0.00(+1.55%)
Mar 14, 2024 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-0.90%)
Mar 11, 2024 0.1110 25 -0.01(-5.13%)
Mar 08, 2024 0.1119 0.1231 0.1100 0.1170 52,729 +0.01(+7.83%)
Mar 07, 2024 0.1085 0.1085 0.1085 0.1085 1,000 -0.01(-5.65%)
Mar 06, 2024 0.1150 0.1150 0.1050 0.1150 10,500 -0.00(-4.09%)
Mar 05, 2024 0.1100 0.1199 0.1100 0.1199 1,754 +0.00(+1.61%)
Mar 01, 2024 0.1180 0 +0.00(+2.61%)
Feb 29, 2024 0.1164 0.1164 0.1150 0.1150 140,250 +0.00(+0.00%)
Feb 28, 2024 0.1233 0.1233 0.1150 0.1150 7,000 +0.00(+0.00%)
Feb 27, 2024 0.1150 0.1150 0.1150 0.1150 2,400 -0.01(-6.12%)
Feb 26, 2024 0.1225 0.1225 0.1225 0.1225 10,005 +0.01(+4.26%)
Feb 22, 2024 0.1175 0 -0.00(-2.08%)
Feb 21, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 20, 2024 0.1224 0.1224 0.1200 0.1200 4,145 -0.01(-6.25%)
Feb 16, 2024 0.1250 0.1280 0.1200 0.1280 5,750 +0.00(+0.16%)
Feb 14, 2024 0.1278 0 -0.00(-1.69%)
Feb 13, 2024 0.1250 0.1300 0.1250 0.1300 2,000 +0.00(+0.00%)
Feb 12, 2024 0.1288 0.1300 0.1235 0.1300 7,984 +0.01(+4.00%)
Feb 09, 2024 0.1250 0.1250 0.1250 0.1250 5,000 -0.00(-3.10%)
Feb 08, 2024 0.1290 0.1290 0.1290 0.1290 15,500 +0.00(+3.20%)
Feb 06, 2024 0.1250 0 +0.01(+4.17%)
Feb 02, 2024 0.1200 0 -0.01(-5.88%)
Jan 31, 2024 0.1275 0 +0.00(+1.76%)
Jan 30, 2024 0.1300 0.1349 0.1253 0.1253 8,368 -0.00(-1.73%)
Jan 29, 2024 0.1275 0.1275 0.1275 0.1275 303 -0.01(-5.56%)
Jan 26, 2024 0.1340 0.1350 0.1270 0.1350 36,320 +0.01(+10.20%)
Jan 25, 2024 0.1242 0.1340 0.1225 0.1225 137,000 +0.00(+1.24%)
Jan 24, 2024 0.1364 0.1364 0.1210 0.1210 15,675 -0.02(-13.57%)
Jan 23, 2024 0.1400 0.1400 0.1400 0.1400 10,715 +0.00(+0.00%)
Jan 22, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Jan 19, 2024 0.1350 0.1350 0.1350 0.1350 180 -0.01(-3.57%)
Jan 18, 2024 0.1444 0.1444 0.1400 0.1400 10,220 -0.01(-6.67%)
Jan 17, 2024 0.1500 0.1500 0.1500 0.1500 1,185 +0.01(+11.11%)
Jan 16, 2024 0.1415 0.1444 0.1300 0.1350 41,917 -0.01(-4.26%)
Jan 12, 2024 0.1410 0.1410 0.1410 0.1410 300 -0.00(-2.76%)
Jan 11, 2024 0.1525 0.1589 0.1370 0.1450 352,934 -0.02(-9.38%)
Jan 10, 2024 0.1600 0.1600 0.1567 0.1600 64,550 -0.01(-3.03%)
Jan 09, 2024 0.1650 0.1650 0.1650 0.1650 10,000 +0.02(+10.00%)
Jan 08, 2024 0.1400 0.1588 0.1400 0.1500 20,850 +0.01(+8.46%)
Jan 05, 2024 0.1538 0.1538 0.1383 0.1383 25,350 +0.00(+2.44%)
Jan 04, 2024 0.1350 0.1400 0.1350 0.1350 12,600 +0.01(+8.00%)
Jan 02, 2024 0.1250 0 +0.01(+6.84%)
Dec 29, 2023 0.1198 0.1198 0.1170 0.1170 169,642 -0.00(-2.50%)
Dec 28, 2023 0.1250 0.1250 0.1150 0.1200 28,100 +0.00(+4.35%)
Dec 27, 2023 0.1100 0.1150 0.1100 0.1150 291,800 -0.00(-3.77%)
Dec 26, 2023 0.1100 0.1195 0.1100 0.1195 1,000 +0.01(+8.64%)
Dec 22, 2023 0.1100 0.1100 0.1100 0.1100 1,396,572 -0.00(-3.51%)
Dec 21, 2023 0.1100 0.1140 0.1085 0.1140 414,372 -0.00(-2.31%)
Dec 20, 2023 0.1235 0.1247 0.1167 0.1167 1,630,335 -0.01(-7.38%)
Dec 19, 2023 0.1150 0.1266 0.1150 0.1260 10,300 -0.00(-3.08%)
Dec 18, 2023 0.1300 0.1300 0.1300 0.1300 71,728 +0.00(+3.75%)
Dec 15, 2023 0.1275 0.1275 0.1253 0.1253 5,400 +0.01(+4.42%)
Dec 14, 2023 0.1275 0.1275 0.1200 0.1200 3,333 -0.00(-3.69%)
Dec 13, 2023 0.1329 0.1329 0.1246 0.1246 2,650 -0.01(-7.70%)
Dec 12, 2023 0.1300 0.1350 0.1275 0.1350 14,000 +0.02(+12.50%)
Dec 11, 2023 0.1300 0.1330 0.1200 0.1200 60,500 +0.00(+0.00%)
Dec 08, 2023 0.1253 0.1253 0.1200 0.1200 6,306 +0.00(+0.00%)
Dec 07, 2023 0.1200 0.1200 0.1200 0.1200 32,800 -0.01(-5.88%)
Dec 06, 2023 0.1300 0.1300 0.1275 0.1275 9,500 +0.01(+6.25%)
Dec 05, 2023 0.1298 0.1298 0.1200 0.1200 18,320 -0.01(-10.11%)
Dec 04, 2023 0.1335 0.1335 0.1335 0.1335 1,368 +0.00(+2.69%)
Dec 01, 2023 0.1300 0.1300 0.1265 0.1300 11,560 -0.01(-7.14%)
Nov 29, 2023 0.1400 0 +0.00(+0.14%)
Nov 27, 2023 0.1398 0 +0.00(+2.64%)
Nov 24, 2023 0.1362 0.1362 0.1362 0.1362 5,500 +0.01(+5.58%)
Nov 22, 2023 0.1290 0.1290 0.1290 0.1290 2,564 +0.00(+0.70%)
Nov 21, 2023 0.1200 0.1356 0.1200 0.1281 25,731 -0.00(-0.39%)
Nov 20, 2023 0.1200 0.1286 0.1200 0.1286 2,787 +0.01(+5.41%)
Nov 17, 2023 0.1220 0.1220 0.1220 0.1220 40,000 +0.01(+10.61%)
Nov 16, 2023 0.1050 0.1103 0.1050 0.1103 3,631 +0.00(+3.76%)
Nov 13, 2023 0.1063 0 -0.02(-12.44%)
Nov 10, 2023 0.1100 0.1214 0.1100 0.1214 105,306 +0.00(+1.17%)
Nov 09, 2023 0.1125 0.1200 0.1125 0.1200 8,264 +0.00(+2.30%)
Nov 08, 2023 0.1124 0.1173 0.1124 0.1173 5,000 +0.00(+4.27%)
Nov 03, 2023 0.1125 0 +0.00(+2.18%)
Nov 02, 2023 0.1101 0.1101 0.1101 0.1101 2,659 +0.00(+0.18%)
Oct 26, 2023 0.1099 0 -0.01(-4.43%)
Oct 24, 2023 0.1150 0 +0.01(+12.63%)
Oct 23, 2023 0.1050 0.1050 0.0972 0.1021 84,300 -0.00(-2.85%)
Oct 20, 2023 0.1090 0.1090 0.1051 0.1051 4,175 +0.00(+0.00%)
Oct 19, 2023 0.1051 0.1051 0.1051 0.1051 2,160 +0.00(+0.10%)
Oct 13, 2023 0.1050 10 -0.01(-12.43%)
Oct 12, 2023 0.1101 0.1199 0.1101 0.1199 2,900 -0.00(-0.08%)
Oct 11, 2023 0.1200 0.1200 0.1150 0.1200 16,300 -0.00(-2.12%)
Oct 10, 2023 0.1200 0.1234 0.1200 0.1226 5,700 -0.02(-15.45%)
Oct 09, 2023 0.1400 0.1450 0.1288 0.1450 39,377 +0.02(+18.85%)
Oct 06, 2023 0.1220 0.1222 0.1220 0.1220 10,882 -0.00(-2.40%)
Oct 05, 2023 0.1250 0.1250 0.1250 0.1250 125,139 +0.01(+13.64%)
Oct 04, 2023 0.1150 0.1150 0.1100 0.1100 10,950 -0.01(-9.69%)
Oct 03, 2023 0.1237 0.1237 0.1218 0.1218 25,000 -0.01(-7.24%)
Oct 02, 2023 0.1305 0.1313 0.1237 0.1313 111,220 -0.00(-1.06%)
Sep 29, 2023 0.1281 0.1327 0.1281 0.1327 10,180 +0.00(+2.87%)
Sep 28, 2023 0.1290 0.1290 0.1290 0.1290 10,000 +0.00(+0.39%)
Sep 25, 2023 0.1285 0 -0.00(-1.15%)
Sep 22, 2023 0.1281 0.1300 0.1281 0.1300 15,250 +0.01(+5.61%)
Sep 21, 2023 0.1231 0.1231 0.1231 0.1231 500 -0.01(-5.31%)
Sep 20, 2023 0.1278 0.1300 0.1278 0.1300 20,782 +0.01(+4.00%)
Sep 19, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1250 0.1200 0.1250 4,835 +0.01(+4.17%)
Sep 15, 2023 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Sep 13, 2023 0.1200 0 -0.01(-4.76%)
Sep 12, 2023 0.1220 0.1260 0.1220 0.1260 8,277 +0.00(+0.08%)
Sep 11, 2023 0.1275 0.1297 0.1259 0.1259 96,871 -0.00(-3.15%)
Sep 07, 2023 0.1300 0 +0.01(+8.24%)
Sep 06, 2023 0.1201 0.1201 0.1201 0.1201 2,780 -0.00(-3.38%)
Sep 05, 2023 0.1243 0.1243 0.1243 0.1243 2,890 +0.00(+2.47%)
Sep 01, 2023 0.1201 0.1213 0.1200 0.1213 13,500 +0.00(+1.08%)
Aug 31, 2023 0.1200 0.1200 0.1200 0.1200 20,072 -0.00(-3.07%)
Aug 30, 2023 0.1248 0.1248 0.1238 0.1238 1,870 -0.01(-4.77%)
Aug 29, 2023 0.1250 0.1323 0.1250 0.1300 59,227 -0.01(-3.70%)
Aug 28, 2023 0.1347 0.1350 0.1275 0.1350 14,871 +0.02(+12.50%)
Aug 25, 2023 0.1250 0.1250 0.1200 0.1200 4,838 -0.01(-6.61%)
Aug 24, 2023 0.1285 0.1285 0.1285 0.1285 15,000 +0.00(+1.18%)
Aug 22, 2023 0.1270 0 +0.01(+5.83%)
Aug 21, 2023 0.1300 0.1300 0.1200 0.1200 24,344 +0.00(+0.00%)
Aug 17, 2023 0.1200 0 -0.01(-7.69%)
Aug 16, 2023 0.1300 0.1300 0.1300 0.1300 8,275 +0.00(+0.00%)
Aug 15, 2023 0.1295 0.1300 0.1290 0.1300 44,923 +0.00(+0.00%)
Aug 14, 2023 0.1307 0.1346 0.1300 0.1300 64,000 -0.01(-4.13%)
Aug 11, 2023 0.1289 0.1367 0.1289 0.1356 10,750 +0.01(+4.63%)
Aug 10, 2023 0.1296 0.1350 0.1296 0.1296 10,500 -0.01(-4.35%)
Aug 09, 2023 0.1367 0.1367 0.1351 0.1355 19,807 -0.00(-0.73%)
Aug 08, 2023 0.1366 0.1366 0.1308 0.1365 60,161 +0.01(+6.31%)
Aug 07, 2023 0.1284 0.1284 0.1284 0.1284 1,780 +0.01(+6.82%)
Aug 04, 2023 0.1204 0.1296 0.1202 0.1202 30,670 -0.00(-1.48%)
Aug 03, 2023 0.1326 0.1326 0.1210 0.1220 24,050 -0.01(-9.63%)
Aug 02, 2023 0.1357 0.1357 0.1310 0.1350 112,411 -0.00(-2.95%)
Aug 01, 2023 0.1420 0.1421 0.1351 0.1391 31,880 +0.00(+3.04%)
Jul 31, 2023 0.1400 0.1400 0.1266 0.1350 72,696 -0.00(-1.82%)
Jul 28, 2023 0.1375 0.1375 0.1375 0.1375 4,000 -0.00(-2.34%)
Jul 27, 2023 0.1408 0.1408 0.1408 0.1408 400 +0.00(+0.57%)
Jul 26, 2023 0.1418 0.1418 0.1400 0.1400 980 +0.01(+3.70%)
Jul 25, 2023 0.1350 0.1350 0.1350 0.1350 6,290 -0.01(-5.59%)
Jul 24, 2023 0.1380 0.1430 0.1380 0.1430 51,725 +0.01(+6.56%)
Jul 21, 2023 0.1342 0.1342 0.1342 0.1342 1,000 -0.00(-2.54%)
Jul 20, 2023 0.1377 0.1377 0.1377 0.1377 190 -0.00(-1.71%)
Jul 19, 2023 0.1356 0.1401 0.1356 0.1401 30,000 +0.00(+0.21%)
Jul 18, 2023 0.1398 0.1398 0.1398 0.1398 5,000 +0.00(+0.87%)
Jul 17, 2023 0.1386 0.1386 0.1381 0.1386 20,124 +0.00(+0.36%)
Jul 14, 2023 0.1360 0.1500 0.1360 0.1381 46,824 -0.01(-4.63%)
Jul 13, 2023 0.1469 0.1500 0.1351 0.1448 13,006 +0.01(+11.21%)
Jul 12, 2023 0.1300 0.1361 0.1300 0.1302 17,000 -0.00(-3.05%)
Jul 11, 2023 0.1268 0.1343 0.1235 0.1343 25,577 +0.00(+1.74%)
Jul 10, 2023 0.1438 0.1500 0.1320 0.1320 44,033 -0.01(-8.90%)
Jul 07, 2023 0.1449 0.1449 0.1449 0.1449 10,000 +0.01(+4.62%)
Jul 06, 2023 0.1428 0.1428 0.1374 0.1385 27,000 -0.01(-4.42%)
Jul 05, 2023 0.1428 0.1449 0.1401 0.1449 16,921 +0.01(+9.69%)
Jul 03, 2023 0.1397 0.1397 0.1321 0.1321 700 -0.00(-2.44%)
Jun 30, 2023 0.1350 0.1354 0.1350 0.1354 10,900 +0.00(+2.19%)
Jun 29, 2023 0.1346 0.1379 0.1325 0.1325 39,925 -0.01(-4.88%)
Jun 28, 2023 0.1350 0.1393 0.1290 0.1393 26,514 -0.00(-0.50%)
Jun 27, 2023 0.1428 0.1500 0.1385 0.1400 12,899 -0.00(-1.55%)
Jun 26, 2023 0.1453 0.1453 0.1352 0.1422 6,725 -0.00(-1.93%)
Jun 23, 2023 0.1428 0.1450 0.1389 0.1450 42,214 +0.00(+3.57%)
Jun 22, 2023 0.1350 0.1450 0.1350 0.1400 22,909 +0.01(+3.70%)
Jun 21, 2023 0.1450 0.1450 0.1350 0.1350 2,000 +0.00(+1.89%)
Jun 20, 2023 0.1325 0.1325 0.1325 0.1325 1,100 +0.00(+0.00%)
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.