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

(TSV: AAG )

0.4250 +0.0050 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2020 0.3350 0.3750 0.3250 0.3600 560,187 +0.03(+9.09%)
May 28, 2020 0.3200 0.3500 0.3200 0.3300 262,672 +0.01(+3.13%)
May 27, 2020 0.2900 0.3200 0.2850 0.3200 417,745 +0.02(+6.67%)
May 26, 2020 0.3100 0.3400 0.2800 0.3000 481,321 -0.01(-1.64%)
May 25, 2020 0.3050 0.3050 0.3000 0.3050 34,723 +0.00(+0.00%)
May 22, 2020 0.2950 0.3350 0.2950 0.3050 455,695 +0.02(+5.17%)
May 21, 2020 0.3000 0.3100 0.2800 0.2900 432,182 -0.01(-3.33%)
May 20, 2020 0.3400 0.3500 0.2950 0.3000 1,028,679 -0.03(-9.09%)
May 19, 2020 0.3350 0.3500 0.3050 0.3300 1,455,473 +0.05(+15.79%)
May 15, 2020 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
May 14, 2020 0.2550 0.2650 0.2550 0.2600 882,858 -0.01(-1.89%)
May 13, 2020 0.2800 0.2850 0.2550 0.2650 396,209 -0.02(-5.36%)
May 12, 2020 0.2650 0.2850 0.2650 0.2800 209,834 +0.02(+5.66%)
May 11, 2020 0.2700 0.2750 0.2450 0.2650 164,857 +0.01(+1.92%)
May 08, 2020 0.2500 0.2600 0.2400 0.2600 553,897 +0.02(+8.33%)
May 07, 2020 0.2200 0.2400 0.2200 0.2400 295,501 +0.01(+6.67%)
May 06, 2020 0.2300 0.2300 0.2100 0.2250 306,174 -0.01(-2.17%)
May 05, 2020 0.2200 0.2300 0.2200 0.2300 80,911 +0.00(+0.00%)
May 04, 2020 0.2250 0.2300 0.2250 0.2300 353,227 +0.01(+2.22%)
May 01, 2020 0.2150 0.2300 0.2150 0.2250 384,533 +0.01(+2.27%)
Apr 30, 2020 0.2400 0.2400 0.2150 0.2200 425,747 -0.02(-8.33%)
Apr 29, 2020 0.2300 0.2500 0.2300 0.2400 925,850 +0.01(+6.67%)
Apr 28, 2020 0.2300 0.2350 0.2200 0.2250 280,252 -0.01(-2.17%)
Apr 27, 2020 0.2400 0.2400 0.2250 0.2300 485,722 +0.00(+0.00%)
Apr 24, 2020 0.2300 0.2400 0.2200 0.2300 729,076 +0.02(+6.98%)
Apr 23, 2020 0.2150 0.2300 0.2100 0.2150 911,108 +0.01(+2.38%)
Apr 22, 2020 0.2000 0.2150 0.2000 0.2100 311,466 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.2100 0.1950 0.2100 261,976 +0.00(+0.00%)
Apr 20, 2020 0.2050 0.2250 0.2000 0.2100 472,787 +0.01(+2.44%)
Apr 17, 2020 0.2150 0.2200 0.2050 0.2050 416,487 -0.02(-8.89%)
Apr 16, 2020 0.2000 0.2400 0.1950 0.2250 1,154,139 +0.03(+15.38%)
Apr 15, 2020 0.1900 0.2000 0.1850 0.1950 242,665 +0.01(+2.63%)
Apr 14, 2020 0.1950 0.2100 0.1850 0.1900 1,610,778 +0.01(+2.70%)
Apr 13, 2020 0.1800 0.2000 0.1700 0.1850 1,165,108 +0.01(+2.78%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 08, 2020 0.1700 0.1750 0.1600 0.1600 630,250 -0.01(-5.88%)
Apr 07, 2020 0.1800 0.1850 0.1600 0.1700 905,201 +0.01(+3.03%)
Apr 06, 2020 0.1550 0.1650 0.1350 0.1650 275,811 +0.04(+26.92%)
Apr 03, 2020 0.1300 0.1350 0.1250 0.1300 108,650 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1450 0.1200 0.1300 567,147 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1300 0.1150 0.1300 119,500 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1300 0.1200 0.1300 75,520 +0.01(+8.33%)
Mar 30, 2020 0.1300 0.1300 0.1200 0.1200 200,498 -0.02(-14.29%)
Mar 27, 2020 0.1450 0.1450 0.1250 0.1400 131,665 -0.00(-3.45%)
Mar 26, 2020 0.1400 0.1500 0.1400 0.1450 94,817 +0.00(+0.00%)
Mar 25, 2020 0.1500 0.1500 0.1400 0.1450 163,778 -0.01(-3.33%)
Mar 24, 2020 0.1350 0.1500 0.1350 0.1500 809,251 +0.02(+15.38%)
Mar 23, 2020 0.1300 0.1350 0.1200 0.1300 478,620 +0.01(+4.00%)
Mar 20, 2020 0.1350 0.1350 0.1250 0.1250 433,052 +0.01(+4.17%)
Mar 19, 2020 0.1000 0.1350 0.0900 0.1200 682,738 +0.02(+26.32%)
Mar 18, 2020 0.1200 0.1350 0.0950 0.0950 728,540 -0.02(-20.83%)
Mar 17, 2020 0.0900 0.1350 0.0900 0.1200 758,214 +0.03(+33.33%)
Mar 16, 2020 0.1000 0.1100 0.0900 0.0900 532,379 -0.03(-25.00%)
Mar 13, 2020 0.1300 0.1450 0.1100 0.1200 615,800 +0.00(+4.35%)
Mar 12, 2020 0.1300 0.1450 0.1150 0.1150 1,315,605 -0.03(-17.86%)
Mar 11, 2020 0.1550 0.1550 0.1400 0.1400 371,800 -0.01(-9.68%)
Mar 10, 2020 0.1600 0.1650 0.1500 0.1550 217,350 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1550 483,383 -0.02(-8.82%)
Mar 06, 2020 0.1750 0.1750 0.1650 0.1700 193,904 -0.00(-2.86%)
Mar 05, 2020 0.1700 0.1750 0.1550 0.1750 671,255 +0.00(+2.94%)
Mar 04, 2020 0.1750 0.1750 0.1700 0.1700 241,821 +0.01(+3.03%)
Mar 03, 2020 0.1550 0.1900 0.1500 0.1650 407,154 +0.02(+10.00%)
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.