Algoma Cent Corp [F] (OP: AGMJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2021 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.40%) | |
| Jun 18, 2021 | 13.25 | 13.25 | 13.25 | 20 | -0.79(-5.65%) | |
| Jun 07, 2021 | 14.04 | 14.04 | 14.04 | 0 | -0.06(-0.41%) | |
| May 25, 2021 | 14.10 | 14.10 | 14.10 | 53 | +0.00(+0.00%) | |
| May 18, 2021 | 14.10 | 14.10 | 14.10 | 0 | +0.01(+0.04%) | |
| May 14, 2021 | 14.09 | 14.09 | 14.09 | 15 | +0.15(+1.11%) | |
| May 03, 2021 | 13.94 | 13.94 | 13.94 | 0 | +0.50(+3.73%) | |
| Apr 29, 2021 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
| Apr 28, 2021 | 13.44 | 13.44 | 13.44 | 45 | +0.00(+0.00%) | |
| Apr 26, 2021 | 13.44 | 13.44 | 13.44 | 0 | -0.33(-2.38%) | |
| Apr 23, 2021 | 13.77 | 13.77 | 13.77 | 13.77 | 300 | +0.18(+1.30%) |
| Apr 19, 2021 | 13.59 | 13.59 | 13.59 | 0 | +0.01(+0.07%) | |
| Apr 16, 2021 | 13.58 | 13.58 | 13.58 | 2 | +0.00(+0.00%) | |
| Apr 15, 2021 | 13.58 | 13.58 | 13.58 | 45 | +0.00(+0.00%) | |
| Apr 14, 2021 | 13.58 | 13.58 | 13.58 | 1 | +0.00(+0.00%) | |
| Apr 13, 2021 | 13.58 | 13.58 | 13.58 | 38 | +0.00(+0.00%) | |
| Apr 12, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 286 | -0.28(-2.03%) |
| Apr 09, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | +0.19(+1.35%) |
| Apr 08, 2021 | 13.68 | 13.68 | 13.68 | 5 | +0.00(+0.00%) | |
| Apr 07, 2021 | 13.66 | 13.68 | 13.66 | 13.68 | 224 | -0.11(-0.79%) |
| Apr 06, 2021 | 13.85 | 13.85 | 13.79 | 13.79 | 5,010 | +0.70(+5.38%) |
| Mar 31, 2021 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 13.08 | 13.08 | 13.08 | 0 | +0.43(+3.41%) | |
| Mar 19, 2021 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 12.65 | 12.65 | 12.65 | 0 | +0.21(+1.71%) | |
| Mar 04, 2021 | 12.44 | 12.44 | 12.44 | 0 | +0.05(+0.40%) | |
| Mar 03, 2021 | 12.39 | 12.39 | 12.39 | 12.39 | 2,300 | +0.64(+5.43%) |
| Mar 02, 2021 | 11.75 | 11.75 | 11.75 | 4 | +0.00(+0.00%) | |
| Mar 01, 2021 | 11.77 | 11.77 | 11.75 | 11.75 | 219 | +0.20(+1.75%) |
| Feb 17, 2021 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 11.55 | 11.55 | 11.55 | 911 | +0.00(+0.00%) | |
| Feb 03, 2021 | 10.95 | 10.95 | 11.55 | 100 | +0.60(+5.47%) | |
| Feb 01, 2021 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 10.95 | 10.95 | 10.95 | 12,080 | +0.00(+0.00%) | |
| Jan 28, 2021 | 10.95 | 10.95 | 10.95 | 26,700 | +0.00(+0.00%) | |
| Jan 27, 2021 | 10.94 | 10.95 | 10.94 | 10.95 | 65,150 | -0.15(-1.35%) |
| Jan 26, 2021 | 11.10 | 11.10 | 11.10 | 30,996 | +0.00(+0.00%) | |
| Jan 25, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 25,200 | +0.03(+0.28%) |
| Jan 22, 2021 | 11.07 | 11.07 | 11.07 | 37,500 | +0.00(+0.00%) | |
| Jan 21, 2021 | 11.07 | 11.07 | 11.07 | 9,000 | +0.00(+0.00%) | |
| Jan 20, 2021 | 11.08 | 11.08 | 11.07 | 11.07 | 20,800 | -0.13(-1.19%) |
| Jan 19, 2021 | 11.20 | 11.20 | 11.20 | 41,930 | +0.00(+0.00%) | |
| Jan 15, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 112,200 | -0.06(-0.57%) |
| Jan 14, 2021 | 11.29 | 11.33 | 11.27 | 11.27 | 33,890 | +0.15(+1.33%) |
| Jan 13, 2021 | 11.12 | 11.12 | 11.12 | 11.12 | 220 | +0.00(+0.00%) |
| Jan 12, 2021 | 11.12 | 11.12 | 11.12 | 84 | +0.00(+0.00%) | |
| Jan 08, 2021 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 11.13 | 11.13 | 11.12 | 11.12 | 301 | +0.16(+1.42%) |
| Jan 05, 2021 | 10.96 | 10.96 | 10.96 | 0 | +0.05(+0.49%) | |
| 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%) |
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.