Skip to main content

African Agriculture Holdings Inc. - Common Stock (NQ: AAGR )

0.1820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.1850 0.1850 0.1771 0.1820 378,090 -0.00(-1.62%)
Jul 16, 2024 0.1700 0.1900 0.1677 0.1850 2,230,113 +0.01(+8.19%)
Jul 15, 2024 0.1788 0.1788 0.1700 0.1710 350,666 -0.01(-4.47%)
Jul 12, 2024 0.1750 0.1940 0.1750 0.1790 459,705 -0.01(-4.18%)
Jul 11, 2024 0.1750 0.1870 0.1728 0.1868 768,805 +0.01(+7.73%)
Jul 10, 2024 0.1665 0.1790 0.1650 0.1734 644,579 +0.01(+4.08%)
Jul 09, 2024 0.1697 0.1747 0.1620 0.1666 582,346 -0.01(-4.80%)
Jul 08, 2024 0.1750 0.1759 0.1648 0.1750 782,381 -0.00(-2.23%)
Jul 05, 2024 0.1800 0.1809 0.1610 0.1790 1,329,227 -0.01(-5.14%)
Jul 03, 2024 0.2000 0.2008 0.1727 0.1887 1,050,992 -0.01(-6.12%)
Jul 02, 2024 0.2279 0.2279 0.2010 0.2010 1,730,508 -0.05(-18.33%)
Jul 01, 2024 0.2350 0.2600 0.2221 0.2461 3,194,103 -0.02(-8.75%)
Jun 28, 2024 0.3100 0.3250 0.2200 0.2697 59,927,144 +0.03(+11.63%)
Jun 27, 2024 0.2430 0.2500 0.2220 0.2416 7,105,566 -0.01(-2.97%)
Jun 26, 2024 0.2500 0.2500 0.2354 0.2490 296,193 +0.00(+0.73%)
Jun 25, 2024 0.2425 0.2600 0.2411 0.2472 60,685 -0.00(-0.76%)
Jun 24, 2024 0.2560 0.2790 0.2441 0.2491 252,107 -0.01(-3.19%)
Jun 21, 2024 0.3135 0.3135 0.2351 0.2573 404,023 -0.03(-11.40%)
Jun 20, 2024 0.3500 0.3500 0.2501 0.2904 237,307 -0.07(-19.11%)
Jun 18, 2024 0.3214 0.4100 0.3200 0.3590 757,147 +0.03(+8.13%)
Jun 17, 2024 0.3400 0.3580 0.3101 0.3320 133,089 -0.01(-2.35%)
Jun 14, 2024 0.3592 0.3592 0.3100 0.3400 82,159 -0.01(-4.01%)
Jun 13, 2024 0.3300 0.3580 0.3300 0.3542 18,073 +0.01(+1.78%)
Jun 12, 2024 0.3442 0.3580 0.3330 0.3480 40,282 -0.00(-1.25%)
Jun 11, 2024 0.3525 0.3580 0.3200 0.3524 33,671 +0.02(+6.14%)
Jun 10, 2024 0.3455 0.3580 0.3017 0.3320 58,325 -0.01(-3.77%)
Jun 07, 2024 0.3430 0.3500 0.3400 0.3450 46,557 -0.00(-1.40%)
Jun 06, 2024 0.3700 0.3780 0.3445 0.3499 45,039 -0.02(-4.11%)
Jun 05, 2024 0.3549 0.3699 0.3549 0.3649 16,492 -0.01(-1.38%)
Jun 04, 2024 0.3670 0.3799 0.3401 0.3700 47,091 -0.01(-2.61%)
Jun 03, 2024 0.3990 0.3990 0.3609 0.3799 80,779 -0.00(-0.76%)
May 31, 2024 0.3969 0.3970 0.3728 0.3828 34,032 +0.00(+0.08%)
May 30, 2024 0.4100 0.4100 0.3713 0.3825 71,744 -0.02(-4.38%)
May 29, 2024 0.3998 0.4099 0.3791 0.4000 94,831 +0.00(+0.23%)
May 28, 2024 0.3800 0.4000 0.3595 0.3991 120,738 +0.02(+5.47%)
May 24, 2024 0.3642 0.3800 0.3503 0.3784 96,280 +0.02(+6.11%)
May 23, 2024 0.3501 0.3999 0.3435 0.3566 81,948 -0.00(-0.94%)
May 22, 2024 0.3590 0.3879 0.3400 0.3600 202,702 +0.01(+2.27%)
May 21, 2024 0.3757 0.3790 0.3001 0.3520 117,327 +0.01(+2.00%)
May 20, 2024 0.3820 0.3899 0.3325 0.3451 92,752 -0.02(-6.73%)
May 17, 2024 0.3800 0.3898 0.3600 0.3700 55,498 -0.01(-3.62%)
May 16, 2024 0.3800 0.3840 0.3675 0.3839 33,195 +0.01(+2.35%)
May 15, 2024 0.3600 0.4081 0.3513 0.3751 28,826 -0.00(-0.13%)
May 14, 2024 0.3570 0.3966 0.3570 0.3756 90,423 -0.03(-6.57%)
May 13, 2024 0.4190 0.4190 0.3710 0.4020 56,259 -0.01(-1.95%)
May 10, 2024 0.4390 0.4401 0.4000 0.4100 48,903 -0.02(-4.70%)
May 09, 2024 0.4100 0.4408 0.4000 0.4302 49,137 +0.02(+5.54%)
May 08, 2024 0.3990 0.4180 0.3714 0.4076 80,861 +0.03(+6.70%)
May 07, 2024 0.3845 0.4000 0.3803 0.3820 19,662 -0.02(-4.62%)
May 06, 2024 0.3600 0.4023 0.3430 0.4005 223,998 +0.05(+14.76%)
May 03, 2024 0.3605 0.3730 0.3300 0.3490 90,695 -0.02(-6.43%)
May 02, 2024 0.3781 0.4001 0.3553 0.3730 108,601 -0.01(-1.79%)
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.