Algoma Cent Corp [F] (OP: AGMJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2020 | 10.91 | 10.91 | 10.91 | 0 | +0.18(+1.65%) | |
| Dec 29, 2020 | 11.17 | 11.17 | 10.73 | 10.73 | 4,900 | -0.58(-5.09%) |
| Dec 24, 2020 | 11.31 | 11.31 | 11.31 | 0 | +0.19(+1.68%) | |
| Dec 23, 2020 | 10.93 | 11.13 | 10.89 | 11.12 | 2,597 | -1.29(-10.38%) |
| Dec 22, 2020 | 12.27 | 12.42 | 12.27 | 12.41 | 1,415 | +0.14(+1.18%) |
| Dec 21, 2020 | 12.21 | 12.31 | 12.05 | 12.27 | 1,181 | -0.22(-1.75%) |
| Dec 18, 2020 | 12.48 | 12.50 | 12.48 | 12.48 | 3,300 | -0.01(-0.09%) |
| Dec 17, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | -0.00(-0.02%) |
| Dec 16, 2020 | 12.59 | 12.59 | 12.50 | 12.50 | 1,965 | +0.26(+2.12%) |
| Dec 14, 2020 | 12.24 | 12.24 | 12.24 | 0 | +1.81(+17.34%) | |
| Dec 08, 2020 | 10.43 | 10.43 | 10.43 | 0 | +0.81(+8.47%) | |
| Dec 04, 2020 | 9.615 | 9.615 | 9.615 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 9.615 | 9.615 | 9.615 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 9.615 | 9.615 | 9.615 | 2 | +0.00(+0.00%) | |
| Nov 25, 2020 | 9.615 | 9.615 | 9.615 | 0 | +0.18(+1.90%) | |
| Nov 23, 2020 | 9.436 | 9.436 | 9.436 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 9.436 | 9.436 | 9.436 | 9.436 | 100 | +0.07(+0.70%) |
| Nov 19, 2020 | 9.370 | 9.370 | 9.370 | 2 | +0.00(+0.00%) | |
| Nov 18, 2020 | 9.370 | 9.370 | 9.370 | 2 | +0.00(+0.00%) | |
| Nov 16, 2020 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 9.370 | 9.370 | 9.370 | 10 | +0.00(+0.00%) | |
| Nov 11, 2020 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 9.370 | 9.370 | 9.370 | 0 | +0.67(+7.72%) | |
| Nov 06, 2020 | 8.617 | 8.699 | 8.590 | 8.699 | 3,800 | +0.77(+9.66%) |
| Oct 30, 2020 | 7.932 | 7.932 | 7.932 | 0 | +0.02(+0.19%) | |
| Oct 29, 2020 | 7.917 | 7.917 | 7.917 | 80 | +0.00(+0.00%) | |
| Oct 28, 2020 | 7.917 | 7.917 | 7.917 | 7.917 | 4,820 | +0.36(+4.78%) |
| Oct 16, 2020 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) | |
| Sep 30, 2020 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 7.556 | 7.556 | 7.556 | 0 | -0.04(-0.58%) | |
| Sep 04, 2020 | 7.600 | 7.600 | 7.600 | 500 | +0.00(+0.00%) | |
| Sep 03, 2020 | 7.785 | 7.785 | 7.600 | 7.600 | 1,700 | -0.21(-2.68%) |
| Sep 02, 2020 | 7.809 | 7.809 | 7.809 | 5 | +0.00(+0.00%) | |
| Aug 27, 2020 | 7.809 | 7.809 | 7.809 | 0 | +0.21(+2.75%) | |
| Aug 26, 2020 | 7.688 | 7.688 | 7.600 | 7.600 | 1,100 | +0.03(+0.34%) |
| Aug 25, 2020 | 7.620 | 7.638 | 7.550 | 7.574 | 6,000 | -0.26(-3.36%) |
| Aug 20, 2020 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 7.838 | 7.838 | 7.838 | 0 | -0.10(-1.25%) | |
| Aug 14, 2020 | 7.987 | 7.993 | 7.938 | 7.938 | 1,100 | +0.04(+0.55%) |
| Aug 11, 2020 | 7.894 | 7.894 | 7.894 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 7.913 | 7.913 | 7.894 | 7.894 | 2,100 | +0.01(+0.13%) |
| Aug 07, 2020 | 7.923 | 7.944 | 7.883 | 7.883 | 4,500 | -0.04(-0.52%) |
| Aug 06, 2020 | 7.925 | 7.925 | 7.925 | 7.925 | 2,000 | +0.40(+5.25%) |
| Jul 24, 2020 | 7.529 | 7.529 | 7.529 | 0 | -0.06(-0.76%) | |
| Jul 23, 2020 | 7.587 | 7.587 | 7.587 | 7.587 | 100 | +0.01(+0.09%) |
| Jul 21, 2020 | 7.580 | 7.580 | 7.580 | 0 | +0.06(+0.80%) | |
| Jul 20, 2020 | 7.520 | 7.520 | 7.520 | 100 | +0.00(+0.00%) | |
| Jul 17, 2020 | 7.520 | 7.520 | 7.520 | 7.520 | 1,000 | -0.26(-3.32%) |
| Jul 16, 2020 | 7.778 | 7.778 | 7.778 | 2,015 | +0.00(+0.00%) | |
| Jul 13, 2020 | 7.778 | 7.778 | 7.778 | 0 | +0.53(+7.29%) | |
| Jun 30, 2020 | 7.250 | 7.250 | 7.250 | 0 | -0.30(-3.97%) | |
| Jun 25, 2020 | 7.550 | 7.550 | 7.550 | 0 | +0.35(+4.92%) | |
| Jun 24, 2020 | 7.196 | 7.196 | 7.196 | 7.196 | 990 | -0.09(-1.21%) |
| Jun 22, 2020 | 7.285 | 7.285 | 7.285 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 7.281 | 7.311 | 7.281 | 7.285 | 1,600 | +0.07(+1.03%) |
| Jun 15, 2020 | 7.210 | 7.210 | 7.210 | 0 | +0.28(+4.09%) | |
| Jun 08, 2020 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) | |
| Jun 05, 2020 | 6.927 | 6.927 | 6.927 | 1 | +0.00(+0.00%) | |
| Jun 04, 2020 | 6.927 | 6.927 | 6.927 | 8 | +0.00(+0.00%) | |
| Jun 03, 2020 | 6.927 | 6.927 | 6.927 | 6.927 | 113 | +0.31(+4.65%) |
| May 21, 2020 | 6.619 | 6.619 | 6.619 | 0 | +0.34(+5.38%) | |
| May 15, 2020 | 6.281 | 6.281 | 6.281 | 0 | -0.36(-5.45%) | |
| May 11, 2020 | 6.643 | 6.643 | 6.643 | 0 | -0.07(-1.10%) | |
| May 08, 2020 | 6.717 | 6.717 | 6.717 | 6.717 | 200 | +0.03(+0.43%) |
| May 07, 2020 | 6.746 | 6.750 | 6.684 | 6.688 | 2,500 | -0.13(-1.93%) |
| May 05, 2020 | 6.820 | 6.820 | 6.820 | 0 | -0.15(-2.11%) | |
| May 04, 2020 | 6.967 | 6.967 | 6.967 | 6.967 | 100 | +0.17(+2.44%) |
| May 01, 2020 | 6.801 | 6.801 | 6.801 | 6.801 | 1,200 | -0.17(-2.38%) |
| Apr 29, 2020 | 6.967 | 6.967 | 6.967 | 0 | +0.15(+2.21%) | |
| Apr 28, 2020 | 6.800 | 6.816 | 6.800 | 6.816 | 2,500 | +0.06(+0.83%) |
| Apr 27, 2020 | 6.757 | 6.760 | 6.757 | 6.760 | 2,000 | -0.05(-0.73%) |
| Apr 23, 2020 | 6.810 | 6.810 | 6.810 | 0 | +0.17(+2.51%) | |
| Apr 22, 2020 | 6.643 | 6.643 | 6.643 | 6.643 | 270 | -0.19(-2.74%) |
| Apr 21, 2020 | 6.860 | 6.860 | 6.820 | 6.830 | 700 | -0.10(-1.44%) |
| Apr 17, 2020 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 6.930 | 6.930 | 6.930 | 0 | +0.24(+3.57%) | |
| Apr 08, 2020 | 6.691 | 6.691 | 6.691 | 0 | +0.14(+2.15%) | |
| Apr 07, 2020 | 6.728 | 6.728 | 6.546 | 6.550 | 1,400 | +0.91(+16.13%) |
| Mar 31, 2020 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 5.640 | 5.640 | 5.640 | 0 | -0.30(-5.11%) | |
| Mar 26, 2020 | 5.813 | 6.150 | 5.813 | 5.944 | 5,900 | +0.23(+3.94%) |
| Mar 25, 2020 | 5.700 | 5.719 | 5.700 | 5.719 | 1,000 | +0.19(+3.49%) |
| Mar 19, 2020 | 5.526 | 5.526 | 5.526 | 0 | -0.90(-13.99%) | |
| Mar 16, 2020 | 6.425 | 6.425 | 6.425 | 0 | -0.42(-6.08%) | |
| Mar 13, 2020 | 7.330 | 7.330 | 6.825 | 6.841 | 3,000 | -0.11(-1.57%) |
| Mar 12, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.85(-10.88%) |
| Mar 11, 2020 | 8.048 | 8.048 | 7.798 | 7.798 | 1,100 | -1.29(-14.15%) |
| Mar 03, 2020 | 9.083 | 9.083 | 9.083 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 9.083 | 9.083 | 9.083 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 9.816 | 9.816 | 9.083 | 100 | -0.73(-7.47%) | |
| Feb 05, 2020 | 9.816 | 9.816 | 9.816 | 0 | +0.04(+0.37%) | |
| Feb 04, 2020 | 9.682 | 9.780 | 9.682 | 9.780 | 4,010 | +0.03(+0.31%) |
| Feb 03, 2020 | 9.776 | 9.776 | 9.636 | 9.750 | 3,300 | +0.10(+1.08%) |
| Jan 31, 2020 | 9.796 | 9.796 | 9.646 | 9.646 | 18,000 | -0.11(-1.12%) |
| Jan 28, 2020 | 9.755 | 9.755 | 9.755 | 0 | +0.08(+0.80%) | |
| Jan 27, 2020 | 9.680 | 9.698 | 9.678 | 9.678 | 3,500 | -0.24(-2.46%) |
| Jan 24, 2020 | 9.871 | 9.922 | 9.871 | 9.922 | 4,000 | +0.17(+1.71%) |
| Jan 23, 2020 | 9.760 | 9.760 | 9.726 | 9.755 | 3,800 | -0.14(-1.42%) |
| Jan 07, 2020 | 9.896 | 9.896 | 9.896 | 0 | +0.00(+0.00%) |
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.