Algoma Cent Corp [F] (OP: AGMJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 21, 2017 | 12.03 | 12.03 | 12.03 | 0 | +1.03(+9.34%) | |
| Nov 27, 2017 | 11.00 | 11.00 | 11.00 | 0 | -0.12(-1.11%) | |
| Nov 22, 2017 | 11.12 | 11.12 | 11.12 | 15 | +0.01(+0.10%) | |
| Nov 21, 2017 | 11.12 | 11.12 | 11.11 | 11.11 | 1,260 | -0.07(-0.65%) |
| Nov 17, 2017 | 11.18 | 11.18 | 11.18 | 0 | -0.06(-0.55%) | |
| Nov 16, 2017 | 11.24 | 11.25 | 11.22 | 11.25 | 7,900 | +0.86(+8.30%) |
| Nov 03, 2017 | 10.38 | 10.38 | 10.38 | 19 | +0.70(+7.17%) | |
| Oct 18, 2017 | 9.689 | 9.689 | 9.689 | 0 | -0.07(-0.68%) | |
| Oct 12, 2017 | 9.755 | 9.755 | 9.755 | 0 | +0.13(+1.37%) | |
| Sep 15, 2017 | 9.623 | 9.623 | 9.623 | 0 | +0.07(+0.77%) | |
| Sep 12, 2017 | 9.550 | 9.550 | 9.550 | 0 | -0.04(-0.45%) | |
| Aug 24, 2017 | 9.593 | 9.593 | 9.593 | 0 | +0.09(+0.98%) | |
| Aug 08, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.07(+0.71%) | |
| Aug 03, 2017 | 9.433 | 9.433 | 9.433 | 0 | -0.41(-4.18%) | |
| Jul 24, 2017 | 9.845 | 9.845 | 9.845 | 0 | +0.02(+0.25%) | |
| Jul 21, 2017 | 9.817 | 9.820 | 9.817 | 9.820 | 400 | -0.03(-0.34%) |
| Jul 20, 2017 | 9.854 | 9.854 | 9.854 | 9.854 | 200 | -0.19(-1.88%) |
| Jul 19, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 300 | +0.22(+2.22%) |
| Jul 11, 2017 | 9.824 | 9.824 | 9.824 | 0 | -0.08(-0.80%) | |
| Jul 07, 2017 | 9.903 | 9.903 | 9.903 | 0 | +0.02(+0.18%) | |
| Jul 05, 2017 | 9.886 | 9.886 | 9.886 | 0 | -0.13(-1.29%) | |
| Jul 03, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 10.01 | 10.01 | 10.01 | 0 | +0.49(+5.12%) | |
| Jun 16, 2017 | 9.527 | 9.527 | 9.527 | 0 | -0.16(-1.68%) | |
| Jun 15, 2017 | 9.690 | 9.690 | 9.690 | 9.690 | 200 | -0.13(-1.32%) |
| Jun 12, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.09(-0.91%) | |
| Jun 08, 2017 | 9.910 | 9.910 | 9.910 | 0 | +0.12(+1.19%) | |
| Jun 07, 2017 | 9.758 | 9.794 | 9.758 | 9.794 | 5,300 | +0.01(+0.14%) |
| Jun 02, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.10(+1.04%) | |
| May 26, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.05%) | |
| May 25, 2017 | 9.698 | 9.698 | 9.675 | 9.675 | 3,200 | +0.06(+0.64%) |
| May 24, 2017 | 9.614 | 9.614 | 9.614 | 9.614 | 700 | +0.03(+0.34%) |
| May 23, 2017 | 9.581 | 9.581 | 9.581 | 9.581 | 668 | +0.14(+1.53%) |
| May 18, 2017 | 9.437 | 9.437 | 9.437 | 0 | -0.11(-1.18%) | |
| May 17, 2017 | 9.550 | 9.550 | 9.550 | 9.550 | 200 | -0.03(-0.33%) |
| May 16, 2017 | 9.505 | 9.682 | 9.505 | 9.582 | 20,100 | +0.19(+1.97%) |
| May 15, 2017 | 9.397 | 9.397 | 9.397 | 9.397 | 1,000 | +0.06(+0.60%) |
| May 12, 2017 | 9.214 | 9.375 | 9.214 | 9.341 | 44,800 | +0.27(+3.01%) |
| May 11, 2017 | 9.068 | 9.068 | 9.068 | 9.068 | 4,200 | +0.22(+2.44%) |
| May 05, 2017 | 8.852 | 8.852 | 8.852 | 0 | -0.61(-6.44%) | |
| Apr 06, 2017 | 9.462 | 9.462 | 9.462 | 0 | +0.02(+0.23%) | |
| Apr 04, 2017 | 9.440 | 9.440 | 9.440 | 0 | +0.00(+0.03%) | |
| Mar 20, 2017 | 9.437 | 9.437 | 9.437 | 0 | -0.04(-0.46%) | |
| Mar 06, 2017 | 9.481 | 9.481 | 9.481 | 0 | -0.47(-4.73%) |
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.
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.