Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agra Ventures Ltd (CSE: AGRA )

N/A UNCHANGED
Last Price Updated: 12:13 PM EDT, Aug 4, 2023 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 (%)
Mar 29, 2019 0.7000 0.7300 0.6500 0.6900 6,765,609 +0.00(+0.00%)
Mar 28, 2019 0.5600 0.7000 0.5500 0.6900 10,719,561 +0.14(+25.45%)
Mar 27, 2019 0.5300 0.5700 0.5100 0.5500 7,155,371 -0.03(-5.17%)
Mar 26, 2019 0.6300 0.6500 0.5800 0.5800 7,413,229 -0.07(-10.77%)
Mar 25, 2019 0.7400 0.7500 0.6300 0.6500 9,917,189 -0.08(-10.96%)
Mar 22, 2019 0.8000 0.8600 0.6400 0.7300 19,271,592 -0.06(-7.59%)
Mar 21, 2019 0.7400 0.8000 0.7000 0.7900 10,180,150 +0.10(+14.49%)
Mar 20, 2019 0.6800 0.7000 0.6400 0.6900 5,934,517 +0.05(+7.81%)
Mar 19, 2019 0.5800 0.6800 0.5800 0.6400 11,465,291 +0.07(+12.28%)
Mar 18, 2019 0.5600 0.5700 0.5500 0.5700 2,552,104 +0.02(+3.64%)
Mar 15, 2019 0.5700 0.5800 0.5500 0.5500 3,253,724 -0.02(-3.51%)
Mar 14, 2019 0.5600 0.5700 0.5500 0.5700 1,262,507 +0.00(+0.00%)
Mar 13, 2019 0.5600 0.5800 0.5500 0.5700 1,969,543 +0.01(+1.79%)
Mar 12, 2019 0.5900 0.5900 0.5600 0.5600 3,368,116 -0.02(-3.45%)
Mar 11, 2019 0.5700 0.6200 0.5500 0.5800 10,927,725 +0.06(+11.54%)
Mar 08, 2019 0.5100 0.5600 0.4700 0.5200 5,630,421 +0.00(+0.00%)
Mar 07, 2019 0.5000 0.5500 0.4500 0.5200 12,223,670 -0.01(-1.89%)
Mar 06, 2019 0.6000 0.6700 0.5000 0.5300 19,140,204 -0.06(-10.17%)
Mar 05, 2019 0.5400 0.6300 0.5200 0.5900 16,524,214 +0.08(+15.69%)
Mar 04, 2019 0.4350 0.5300 0.4250 0.5100 13,758,550 +0.10(+24.39%)
Mar 01, 2019 0.3700 0.4350 0.3700 0.4100 6,842,209 +0.03(+7.89%)
Feb 28, 2019 0.3700 0.3800 0.3550 0.3800 3,431,631 +0.01(+1.33%)
Feb 27, 2019 0.3200 0.4050 0.3100 0.3750 9,504,956 +0.05(+17.19%)
Feb 26, 2019 0.2950 0.3250 0.2900 0.3200 3,948,612 +0.02(+6.67%)
Feb 25, 2019 0.2950 0.3000 0.2900 0.3000 425,645 +0.00(+0.00%)
Feb 22, 2019 0.2900 0.3000 0.2900 0.3000 208,600 +0.00(+0.00%)
Feb 21, 2019 0.3000 0.3000 0.2900 0.3000 688,664 +0.00(+0.00%)
Feb 20, 2019 0.3050 0.3050 0.2950 0.3000 510,044 -0.01(-1.64%)
Feb 19, 2019 0.3000 0.3050 0.2950 0.3050 864,657 +0.00(+0.00%)
Feb 15, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 14, 2019 0.3000 0.3050 0.2950 0.3000 477,146 -0.01(-1.64%)
Feb 13, 2019 0.2950 0.3050 0.2950 0.3050 902,051 +0.01(+1.67%)
Feb 12, 2019 0.2950 0.3000 0.2900 0.3000 725,802 +0.01(+3.45%)
Feb 11, 2019 0.3000 0.3000 0.2900 0.2900 682,914 -0.01(-3.33%)
Feb 08, 2019 0.2900 0.3000 0.2900 0.3000 958,858 +0.00(+0.00%)
Feb 07, 2019 0.3000 0.3000 0.2900 0.3000 871,549 +0.00(+0.00%)
Feb 06, 2019 0.3050 0.3050 0.2900 0.3000 1,622,542 +0.00(+0.00%)
Feb 05, 2019 0.3100 0.3150 0.3000 0.3000 1,170,038 -0.01(-1.64%)
Feb 04, 2019 0.3050 0.3250 0.3050 0.3050 3,056,628 +0.01(+1.67%)
Feb 01, 2019 0.2950 0.3050 0.2900 0.3000 1,166,695 +0.01(+1.69%)
Jan 31, 2019 0.2950 0.3000 0.2900 0.2950 699,784 -0.01(-1.67%)
Jan 30, 2019 0.3000 0.3050 0.2900 0.3000 718,602 +0.01(+1.69%)
Jan 29, 2019 0.2950 0.3050 0.2900 0.2950 1,165,659 -0.01(-1.67%)
Jan 28, 2019 0.2950 0.3000 0.2900 0.3000 1,196,403 +0.01(+3.45%)
Jan 25, 2019 0.2750 0.3000 0.2750 0.2900 3,417,813 +0.03(+11.54%)
Jan 24, 2019 0.2700 0.2750 0.2600 0.2600 781,085 -0.01(-3.70%)
Jan 23, 2019 0.2700 0.2750 0.2650 0.2700 605,953 +0.00(+0.00%)
Jan 22, 2019 0.2700 0.2800 0.2650 0.2700 1,800,743 +0.01(+3.85%)
Jan 21, 2019 0.2700 0.2800 0.2550 0.2600 1,185,640 -0.02(-5.45%)
Jan 18, 2019 0.2750 0.2900 0.2700 0.2750 1,771,602 -0.01(-1.79%)
Jan 17, 2019 0.3000 0.3000 0.2750 0.2800 1,772,835 -0.02(-8.20%)
Jan 16, 2019 0.2950 0.3050 0.2800 0.3050 1,089,270 +0.02(+5.17%)
Jan 15, 2019 0.2950 0.3050 0.2900 0.2900 2,313,835 +0.00(+0.00%)
Jan 14, 2019 0.2850 0.3000 0.2850 0.2900 1,062,802 -0.01(-3.33%)
Jan 11, 2019 0.2900 0.3000 0.2900 0.3000 1,312,048 +0.00(+0.00%)
Jan 10, 2019 0.3000 0.3050 0.2800 0.3000 3,463,073 +0.00(+0.00%)
Jan 09, 2019 0.3000 0.3200 0.2950 0.3000 2,723,872 -0.01(-1.64%)
Jan 08, 2019 0.3050 0.3100 0.2900 0.3050 2,172,010 +0.01(+1.67%)
Jan 07, 2019 0.2850 0.3050 0.2650 0.3000 3,333,971 +0.02(+5.26%)
Jan 04, 2019 0.3250 0.3350 0.2800 0.2850 6,400,864 -0.02(-6.56%)
Jan 03, 2019 0.2900 0.3050 0.2850 0.3050 7,971,859 +0.02(+7.02%)
Jan 02, 2019 0.2450 0.2850 0.2400 0.2850 4,324,579 +0.05(+23.91%)
Dec 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 28, 2018 0.2350 0.2400 0.2300 0.2300 2,207,886 -0.01(-4.17%)
Dec 27, 2018 0.2150 0.2400 0.2150 0.2400 3,971,391 +0.04(+17.07%)
Dec 24, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 21, 2018 0.2100 0.2100 0.2000 0.2100 1,035,723 +0.01(+2.44%)
Dec 20, 2018 0.2000 0.2050 0.1950 0.2050 1,907,870 +0.00(+2.50%)
Dec 19, 2018 0.1950 0.2000 0.1850 0.2000 2,287,944 +0.03(+14.29%)
Dec 18, 2018 0.1900 0.1950 0.1700 0.1750 1,237,158 -0.02(-10.26%)
Dec 17, 2018 0.2000 0.2050 0.1950 0.1950 774,432 -0.01(-7.14%)
Dec 14, 2018 0.2100 0.2200 0.1950 0.2100 1,636,647 -0.01(-4.55%)
Dec 13, 2018 0.1950 0.2250 0.1950 0.2200 8,121,251 +0.04(+22.22%)
Dec 12, 2018 0.1700 0.1850 0.1700 0.1800 2,306,975 +0.01(+5.88%)
Dec 11, 2018 0.1500 0.1700 0.1400 0.1700 2,263,325 +0.04(+30.77%)
Dec 10, 2018 0.1500 0.1500 0.1300 0.1300 441,954 -0.01(-7.14%)
Dec 07, 2018 0.1350 0.1500 0.1350 0.1400 1,278,190 +0.01(+7.69%)
Dec 06, 2018 0.1250 0.1400 0.1200 0.1300 579,973 +0.01(+4.00%)
Dec 05, 2018 0.1300 0.1300 0.1100 0.1250 1,458,000 -0.01(-3.85%)
Dec 04, 2018 0.1450 0.1450 0.1250 0.1300 1,493,422 -0.01(-10.34%)
Dec 03, 2018 0.1500 0.1600 0.1400 0.1450 785,741 -0.02(-9.38%)
Nov 30, 2018 0.1600 0.1600 0.1500 0.1600 732,100 +0.00(+0.00%)
Nov 29, 2018 0.1600 0.1600 0.1450 0.1600 642,457 +0.00(+0.00%)
Nov 28, 2018 0.1350 0.1600 0.1350 0.1600 1,593,697 +0.01(+6.67%)
Nov 27, 2018 0.1550 0.1550 0.1350 0.1500 963,863 -0.01(-6.25%)
Nov 26, 2018 0.1800 0.1800 0.1500 0.1600 737,146 -0.02(-11.11%)
Nov 23, 2018 0.1800 0.1800 0.1700 0.1800 557,900 +0.01(+2.86%)
Nov 22, 2018 0.1800 0.1800 0.1700 0.1750 167,810 +0.00(+2.94%)
Nov 21, 2018 0.1750 0.1850 0.1700 0.1700 415,280 -0.01(-5.56%)
Nov 20, 2018 0.2000 0.2000 0.1700 0.1800 1,725,957 -0.02(-7.69%)
Nov 19, 2018 0.2050 0.2050 0.1700 0.1950 983,778 -0.01(-2.50%)
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.