Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Growers Corp (CSE: ACG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.6000 0.6800 0.5900 0.6400 1,658,701 +0.06(+10.34%)
Jan 30, 2018 0.6400 0.6600 0.5600 0.5800 2,871,940 -0.13(-18.31%)
Jan 29, 2018 0.8000 0.8100 0.6700 0.7100 2,428,512 -0.09(-11.25%)
Jan 26, 2018 0.8500 0.8500 0.7600 0.8000 1,714,626 -0.09(-10.11%)
Jan 25, 2018 0.8500 0.9200 0.8300 0.8900 1,113,339 -0.01(-1.11%)
Jan 24, 2018 0.9100 0.9500 0.8500 0.9000 1,541,836 +0.00(+0.00%)
Jan 23, 2018 0.6400 0.9200 0.6400 0.9000 3,046,510 +0.12(+15.38%)
Jan 22, 2018 0.9400 1.040 0.6400 0.7800 5,017,021 -0.36(-31.58%)
Jan 05, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
Jan 04, 2018 1.150 1.190 0.9400 1.110 1,880,069 -0.09(-7.50%)
Jan 03, 2018 1.280 1.280 1.070 1.200 2,460,096 +0.00(+0.00%)
Jan 02, 2018 1.050 1.390 0.9800 1.200 7,925,174 +0.30(+33.33%)
Dec 29, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 28, 2017 0.9000 0.9600 0.7900 0.9000 2,291,106 +0.08(+9.76%)
Dec 27, 2017 0.7400 0.8600 0.6600 0.8200 1,972,526 +0.16(+24.24%)
Dec 22, 2017 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Dec 21, 2017 0.5200 0.8300 0.5200 0.7000 4,692,240 +0.18(+34.62%)
Dec 20, 2017 0.4800 0.5200 0.4650 0.5200 1,559,629 +0.06(+13.04%)
Dec 19, 2017 0.4700 0.4700 0.4250 0.4600 1,485,644 +0.04(+8.24%)
Dec 18, 2017 0.4100 0.4500 0.3800 0.4250 1,575,407 +0.02(+6.25%)
Dec 15, 2017 0.3900 0.4000 0.3500 0.4000 1,246,907 +0.02(+5.26%)
Dec 14, 2017 0.3250 0.4250 0.3200 0.3800 2,497,404 +0.02(+5.56%)
Dec 13, 2017 0.5500 0.5500 0.3150 0.3600 5,944,051 -0.12(-25.00%)
Dec 12, 2017 0.3350 0.5500 0.3350 0.4800 7,236,444 +0.17(+57.38%)
Dec 11, 2017 0.2400 0.3500 0.2250 0.3050 4,484,930 +0.07(+27.08%)
Dec 08, 2017 0.2200 0.2600 0.2100 0.2400 1,160,385 +0.02(+9.09%)
Dec 07, 2017 0.2100 0.2250 0.2050 0.2200 242,495 +0.01(+2.33%)
Dec 06, 2017 0.2100 0.2150 0.2000 0.2150 372,004 +0.01(+2.38%)
Dec 05, 2017 0.2250 0.2250 0.2100 0.2100 212,295 -0.02(-8.70%)
Dec 04, 2017 0.2300 0.2300 0.2100 0.2300 1,342,236 +0.02(+6.98%)
Dec 01, 2017 0.2000 0.2150 0.1850 0.2150 695,909 +0.01(+7.50%)
Nov 30, 2017 0.2200 0.2200 0.1800 0.2000 1,299,771 -0.00(-2.44%)
Nov 29, 2017 0.2400 0.2400 0.2050 0.2050 2,027,780 -0.02(-8.89%)
Nov 28, 2017 0.1900 0.2500 0.1750 0.2250 7,105,094 +0.05(+28.57%)
Nov 27, 2017 0.1750 0.1800 0.1600 0.1750 2,199,763 +0.02(+12.90%)
Nov 24, 2017 0.1400 0.1600 0.1250 0.1550 2,295,456 +0.02(+14.81%)
Nov 23, 2017 0.1350 0.1400 0.1300 0.1350 237,828 -0.01(-3.57%)
Nov 22, 2017 0.1300 0.1400 0.1300 0.1400 189,338 +0.01(+3.70%)
Nov 21, 2017 0.1350 0.1400 0.1250 0.1350 981,143 -0.01(-3.57%)
Nov 20, 2017 0.1300 0.1400 0.1250 0.1400 1,071,504 +0.01(+7.69%)
Nov 17, 2017 0.1300 0.1300 0.1250 0.1300 297,644 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1300 0.1200 0.1300 656,330 +0.01(+4.00%)
Nov 15, 2017 0.1200 0.1300 0.1150 0.1250 1,245,044 +0.01(+4.17%)
Nov 14, 2017 0.1400 0.1500 0.1150 0.1200 1,754,166 -0.02(-11.11%)
Nov 13, 2017 0.1000 0.1400 0.1000 0.1350 3,616,370 +0.03(+28.57%)
Nov 10, 2017 0.1000 0.1100 0.1000 0.1050 237,082 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1150 0.0950 0.1050 578,590 -0.01(-4.55%)
Nov 08, 2017 0.1000 0.1100 0.1000 0.1100 629,937 +0.00(+0.00%)
Nov 07, 2017 0.1050 0.1100 0.0950 0.1100 705,977 +0.01(+4.76%)
Nov 06, 2017 0.0900 0.1050 0.0900 0.1050 591,444 +0.01(+10.53%)
Nov 03, 2017 0.0950 0.0950 0.0900 0.0950 605,622 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.1000 0.0900 0.0950 586,151 -0.01(-5.00%)
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.