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

(TSV: AAG )

0.4050 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 12:25 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 31, 2021 0.6400 0.7200 0.6400 0.7000 705,101 +0.06(+9.37%)
May 28, 2021 0.5900 0.6500 0.5900 0.6400 637,405 +0.06(+10.34%)
May 27, 2021 0.5400 0.5900 0.5300 0.5800 417,723 +0.05(+9.43%)
May 26, 2021 0.5800 0.5800 0.5300 0.5300 433,592 -0.04(-7.02%)
May 25, 2021 0.5800 0.6000 0.5500 0.5700 810,696 +0.00(+0.00%)
May 21, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 20, 2021 0.5000 0.5700 0.4950 0.5500 713,657 +0.07(+13.40%)
May 19, 2021 0.4700 0.4900 0.4400 0.4850 1,507,222 +0.00(+0.00%)
May 18, 2021 0.5500 0.5500 0.4850 0.4850 1,554,364 -0.06(-10.19%)
May 17, 2021 0.5700 0.5800 0.5200 0.5400 1,240,182 -0.04(-6.90%)
May 14, 2021 0.6000 0.6000 0.5700 0.5800 409,836 -0.01(-1.69%)
May 13, 2021 0.6200 0.6200 0.5900 0.5900 293,581 -0.03(-4.84%)
May 12, 2021 0.6600 0.6600 0.6200 0.6200 363,906 -0.05(-7.46%)
May 11, 2021 0.6500 0.6700 0.6200 0.6700 284,815 +0.00(+0.00%)
May 10, 2021 0.6700 0.6900 0.6500 0.6700 403,259 +0.02(+3.08%)
May 07, 2021 0.6500 0.6850 0.6500 0.6500 577,410 +0.01(+1.56%)
May 06, 2021 0.5900 0.6500 0.5900 0.6400 423,761 +0.06(+10.34%)
May 05, 2021 0.5900 0.6200 0.5800 0.5800 527,248 +0.00(+0.00%)
May 04, 2021 0.6300 0.6300 0.5300 0.5800 1,753,213 -0.05(-7.94%)
May 03, 2021 0.6500 0.6800 0.6200 0.6300 1,531,446 -0.05(-7.35%)
Apr 30, 2021 0.7300 0.7300 0.6800 0.6800 685,333 -0.05(-6.85%)
Apr 29, 2021 0.7400 0.7500 0.7200 0.7300 278,625 -0.03(-3.95%)
Apr 28, 2021 0.7800 0.7800 0.7400 0.7600 367,114 -0.02(-2.56%)
Apr 27, 2021 0.7700 0.7800 0.7500 0.7800 122,979 +0.01(+1.30%)
Apr 26, 2021 0.7800 0.8100 0.7500 0.7700 248,054 +0.00(+0.00%)
Apr 23, 2021 0.7700 0.7900 0.7600 0.7700 183,927 +0.02(+2.67%)
Apr 22, 2021 0.8000 0.8000 0.7400 0.7500 239,868 -0.04(-5.06%)
Apr 21, 2021 0.7200 0.7900 0.7200 0.7900 489,593 +0.07(+9.72%)
Apr 20, 2021 0.7500 0.7500 0.7200 0.7200 429,241 -0.03(-4.00%)
Apr 19, 2021 0.8000 0.8000 0.7100 0.7500 435,584 -0.05(-6.25%)
Apr 16, 2021 0.8200 0.8300 0.8000 0.8000 220,216 +0.01(+1.27%)
Apr 15, 2021 0.7800 0.8100 0.7700 0.7900 434,689 +0.03(+3.95%)
Apr 14, 2021 0.7900 0.8100 0.7500 0.7600 650,837 -0.04(-5.00%)
Apr 13, 2021 0.8400 0.8500 0.7900 0.8000 798,567 -0.02(-2.44%)
Apr 12, 2021 0.9000 0.9000 0.8200 0.8200 815,091 -0.09(-9.89%)
Apr 09, 2021 0.9200 0.9200 0.8900 0.9100 171,313 -0.01(-1.09%)
Apr 08, 2021 0.9300 0.9500 0.9200 0.9200 222,500 +0.01(+1.10%)
Apr 07, 2021 0.9500 0.9500 0.9000 0.9100 151,445 -0.05(-5.21%)
Apr 06, 2021 0.9700 0.9900 0.9400 0.9600 246,854 +0.00(+0.00%)
Apr 05, 2021 0.9500 0.9900 0.9000 0.9600 417,808 +0.03(+3.23%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Mar 31, 2021 0.8900 0.9000 0.8500 0.8500 216,173 -0.01(-1.16%)
Mar 30, 2021 0.8500 0.8700 0.8000 0.8600 395,178 +0.00(+0.00%)
Mar 29, 2021 0.9100 0.9100 0.8500 0.8600 295,581 -0.04(-4.44%)
Mar 26, 2021 0.9200 0.9300 0.8900 0.9000 171,954 -0.01(-1.10%)
Mar 25, 2021 0.8700 0.9100 0.8500 0.9100 215,158 +0.03(+3.41%)
Mar 24, 2021 0.9400 0.9400 0.8600 0.8800 317,100 -0.02(-2.22%)
Mar 23, 2021 0.9600 0.9600 0.8900 0.9000 481,868 -0.05(-5.26%)
Mar 22, 2021 0.9600 0.9700 0.9400 0.9500 238,710 -0.04(-4.04%)
Mar 19, 2021 1.000 1.010 0.9700 0.9900 249,531 +0.01(+1.02%)
Mar 18, 2021 0.9700 1.040 0.9200 0.9800 802,129 -0.01(-1.01%)
Mar 17, 2021 0.9200 0.9900 0.9100 0.9900 558,843 +0.05(+5.32%)
Mar 16, 2021 0.9600 0.9800 0.9300 0.9400 810,870 -0.01(-1.05%)
Mar 15, 2021 1.050 1.050 0.9300 0.9500 1,336,785 -0.08(-7.77%)
Mar 12, 2021 1.000 1.050 0.9800 1.030 218,480 +0.01(+0.98%)
Mar 11, 2021 1.040 1.070 1.020 1.020 209,618 +0.00(+0.00%)
Mar 10, 2021 1.050 1.090 0.9900 1.020 426,232 -0.01(-0.97%)
Mar 09, 2021 1.100 1.110 1.020 1.030 421,043 +0.06(+6.19%)
Mar 08, 2021 0.9600 1.020 0.9600 0.9700 363,795 -0.02(-2.02%)
Mar 05, 2021 0.9900 1.010 0.8800 0.9900 844,062 +0.00(+0.00%)
Mar 04, 2021 1.040 1.040 0.9200 0.9900 935,811 -0.04(-3.88%)
Mar 03, 2021 1.110 1.110 1.010 1.030 543,632 -0.06(-5.50%)
Mar 02, 2021 1.090 1.160 1.040 1.090 647,726 -0.02(-1.80%)
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.