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

Agri-Dynamics Inc (OP: AGDY )

0.0024 UNCHANGED
Last Price Updated: 12:25 PM EDT, May 24, 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, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.47%)
May 28, 2014 0.1033 0.1100 0.1005 0.1005 31,000 -0.01(-8.55%)
May 27, 2014 0.1050 0.1099 0.0800 0.1099 166,010 -0.00(-0.09%)
May 23, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 21, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+12.24%)
May 20, 2014 0.0680 0.0980 0.0680 0.0980 35,900 +0.00(+0.00%)
May 19, 2014 0.1299 0.1299 0.0600 0.0980 60,102 +0.01(+15.29%)
May 16, 2014 0.0890 0.0890 0.0710 0.0850 11,800 -0.00(-4.49%)
May 15, 2014 0.0700 0.0890 0.0700 0.0890 93,839 -0.01(-6.32%)
May 14, 2014 0.0850 0.0950 0.0700 0.0950 44,200 +0.01(+5.56%)
May 13, 2014 0.0710 0.0900 0.0600 0.0900 65,900 -0.01(-5.26%)
May 12, 2014 0.0700 0.1260 0.0639 0.0950 142,961 -0.03(-24.00%)
May 09, 2014 0.1250 0.1250 0.1250 0.1250 1,500 +0.02(+22.55%)
May 08, 2014 0.1000 0.1020 0.1000 0.1020 44,187 -0.00(-0.49%)
May 07, 2014 0.0950 0.1025 0.0950 0.1025 23,056 -0.01(-8.89%)
May 06, 2014 0.0641 0.1125 0.0641 0.1125 34,013 +0.04(+60.71%)
May 05, 2014 0.0700 0.0700 0.0700 0.0700 2,420 -0.04(-36.36%)
May 02, 2014 0.0800 0.1100 0.0800 0.1100 55,000 +0.04(+46.67%)
May 01, 2014 0.0620 0.0750 0.0600 0.0750 145,600 -0.02(-24.92%)
Apr 29, 2014 0.0999 0.0999 0.0999 0 -0.02(-16.75%)
Apr 28, 2014 0.1200 0.1200 0.1200 0.1200 2,000 -0.02(-12.41%)
Apr 25, 2014 0.1370 0.1370 0.1370 0.1370 6,000 +0.00(+0.00%)
Apr 24, 2014 0.1500 0.1500 0.1000 0.1370 175,353 -0.03(-19.41%)
Apr 23, 2014 0.1700 0.1700 0.1700 0.1700 3,316 +0.00(+0.00%)
Apr 22, 2014 0.1650 0.1700 0.1260 0.1700 65,580 +0.01(+3.03%)
Apr 21, 2014 0.1650 0.1660 0.1650 0.1650 47,300 +0.00(+0.06%)
Apr 17, 2014 0.1649 0.1649 0.1649 0 -0.00(-0.06%)
Apr 16, 2014 0.1200 0.1650 0.1200 0.1650 9,400 +0.00(+0.00%)
Apr 15, 2014 0.1400 0.1650 0.1200 0.1650 125,100 -0.00(-0.60%)
Apr 14, 2014 0.1390 0.1660 0.1390 0.1660 109,078 +0.03(+19.42%)
Apr 11, 2014 0.1140 0.1490 0.1140 0.1390 0 -0.01(-6.71%)
Apr 10, 2014 0.1450 0.1500 0.1200 0.1490 111,300 -0.02(-10.24%)
Apr 09, 2014 0.1300 0.1660 0.1200 0.1660 38,850 +0.00(+0.00%)
Apr 08, 2014 0.1400 0.1660 0.1140 0.1660 15,300 +0.02(+10.74%)
Apr 07, 2014 0.1130 0.1500 0.1130 0.1499 15,100 -0.00(-0.07%)
Apr 04, 2014 0.1120 0.1500 0.1120 0.1500 0 +0.00(+1.35%)
Apr 03, 2014 0.1500 0.1500 0.1100 0.1480 33,850 -0.00(-1.33%)
Apr 02, 2014 0.0810 0.1500 0.0810 0.1500 143,440 +0.05(+50.00%)
Apr 01, 2014 0.1505 0.2000 0.1000 0.1000 334,354 -0.10(-50.00%)
Mar 31, 2014 0.2190 0.1790 0.1505 0.2000 39,955 +0.02(+11.73%)
Mar 28, 2014 0.1860 0.2000 0.1550 0.1790 0 -0.02(-10.50%)
Mar 27, 2014 0.2400 0.2400 0.0550 0.2000 94,417 -0.04(-16.67%)
Mar 26, 2014 0.2640 0.2675 0.2200 0.2400 18,598 -0.03(-10.11%)
Mar 25, 2014 0.2340 0.2670 0.2000 0.2670 25,825 +0.00(+0.75%)
Mar 24, 2014 0.2540 0.2650 0.2200 0.2650 27,925 +0.02(+6.00%)
Mar 21, 2014 0.2201 0.2600 0.1900 0.2500 199,173 -0.00(-0.79%)
Mar 20, 2014 0.2900 0.2900 0.2510 0.2520 36,000 -0.04(-13.10%)
Mar 19, 2014 0.3550 0.3550 0.2605 0.2900 79,418 -0.03(-8.23%)
Mar 18, 2014 0.3100 0.3390 0.2600 0.3160 67,727 -0.03(-9.71%)
Mar 17, 2014 0.2900 0.3500 0.2600 0.3500 152,621 +0.09(+34.62%)
Mar 14, 2014 0.1904 0.2700 0.1900 0.2600 0 +0.06(+30.00%)
Mar 13, 2014 0.2100 0.2100 0.2000 0.2000 109,565 -0.02(-11.11%)
Mar 12, 2014 0.2300 0.2300 0.1902 0.2250 478,514 -0.01(-2.17%)
Mar 11, 2014 0.1751 0.2300 0.1751 0.2300 233,547 +0.01(+4.55%)
Mar 10, 2014 0.2700 0.2700 0.1900 0.2200 255,231 -0.05(-18.22%)
Mar 07, 2014 0.1888 0.2690 0.1801 0.2690 0 +0.10(+58.05%)
Mar 06, 2014 0.1720 0.1890 0.1700 0.1702 130,681 -0.02(-10.42%)
Mar 05, 2014 0.1760 0.2010 0.1720 0.1900 156,000 -0.02(-11.63%)
Mar 04, 2014 0.2300 0.2300 0.1741 0.2150 291,155 -0.02(-6.52%)
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.