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 (%)
Jul 31, 2018 0.1700 0.1700 0.1550 0.1650 234,092 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1700 0.1650 0.1650 140,708 +0.01(+6.45%)
Jul 27, 2018 0.1550 0.1800 0.1300 0.1550 1,704,500 -0.02(-13.89%)
Jul 26, 2018 0.1850 0.1850 0.1700 0.1800 194,881 -0.01(-2.70%)
Jul 25, 2018 0.1750 0.1850 0.1700 0.1850 45,804 -0.01(-2.63%)
Jul 24, 2018 0.1950 0.1950 0.1800 0.1900 50,555 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1950 0.1850 0.1900 54,060 +0.00(+0.00%)
Jul 20, 2018 0.1950 0.1950 0.1800 0.1900 141,460 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.1950 0.1850 0.1900 87,222 +0.00(+0.00%)
Jul 18, 2018 0.1750 0.2000 0.1750 0.1900 183,620 +0.01(+5.56%)
Jul 17, 2018 0.1900 0.1900 0.1700 0.1800 290,570 -0.01(-2.70%)
Jul 16, 2018 0.2000 0.2050 0.1700 0.1850 437,400 -0.02(-9.76%)
Jul 13, 2018 0.1900 0.2050 238,881 -0.01(-2.38%)
Jul 12, 2018 0.2150 0.2150 0.2000 0.2100 152,011 +0.01(+2.44%)
Jul 11, 2018 0.2100 0.2150 0.2000 0.2050 289,381 -0.02(-6.82%)
Jul 10, 2018 0.2200 0.2250 0.2150 0.2200 106,933 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 85,274 -0.01(-4.35%)
Jul 06, 2018 0.2350 0.2350 0.2250 0.2300 78,863 -0.00(-2.13%)
Jul 05, 2018 0.2300 0.2350 0.2250 0.2350 114,123 +0.00(+2.17%)
Jul 04, 2018 0.2350 0.2350 0.2300 0.2300 125,278 +0.00(+0.00%)
Jul 03, 2018 0.2400 0.2400 0.2200 0.2300 217,684 +0.00(+0.00%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 28, 2018 0.2350 0.2450 0.2300 0.2400 301,129 +0.01(+4.35%)
Jun 27, 2018 0.2600 0.2600 0.2300 0.2300 598,759 -0.01(-4.17%)
Jun 26, 2018 0.2550 0.2750 0.2400 0.2400 558,310 -0.02(-7.69%)
Jun 25, 2018 0.2650 0.2750 0.2300 0.2600 454,881 -0.01(-3.70%)
Jun 22, 2018 0.2850 0.2850 0.2400 0.2700 687,286 -0.01(-5.26%)
Jun 21, 2018 0.3100 0.3100 0.2700 0.2850 1,285,882 -0.02(-5.00%)
Jun 20, 2018 0.2250 0.3100 0.2150 0.3000 1,932,597 +0.09(+42.86%)
Jun 19, 2018 0.2150 0.2200 0.2100 0.2100 296,784 -0.01(-4.55%)
Jun 18, 2018 0.2250 0.2300 0.2200 0.2200 105,829 -0.01(-2.22%)
Jun 15, 2018 0.2200 0.2200 0.2250 92,149 +0.01(+2.27%)
Jun 14, 2018 0.2250 0.2300 0.2200 0.2200 203,279 -0.01(-2.22%)
Jun 13, 2018 0.2250 0.2450 0.2250 0.2250 227,394 +0.00(+0.00%)
Jun 12, 2018 0.2200 0.2400 0.2200 0.2250 126,526 +0.00(+0.00%)
Jun 11, 2018 0.2350 0.2350 0.2200 0.2250 239,360 -0.01(-4.26%)
Jun 08, 2018 0.2500 0.2500 0.2200 0.2350 411,834 -0.01(-4.08%)
Jun 07, 2018 0.2300 0.2500 0.2300 0.2450 488,345 +0.01(+6.52%)
Jun 06, 2018 0.2300 0.2350 0.2250 0.2300 198,855 +0.01(+4.55%)
Jun 05, 2018 0.2200 0.2300 0.2150 0.2200 218,120 +0.01(+2.33%)
Jun 04, 2018 0.2400 0.2400 0.2150 0.2150 441,388 -0.02(-10.42%)
Jun 01, 2018 0.2350 0.2400 0.2200 0.2400 204,507 +0.02(+9.09%)
May 31, 2018 0.2350 0.2400 0.2200 0.2200 156,433 -0.02(-8.33%)
May 30, 2018 0.2450 0.2450 0.2250 0.2400 154,958 +0.00(+0.00%)
May 29, 2018 0.2500 0.2600 0.2250 0.2400 767,135 -0.01(-4.00%)
May 28, 2018 0.2600 0.2600 0.2450 0.2500 73,810 -0.01(-3.85%)
May 25, 2018 0.2400 0.2600 0.2400 0.2600 211,625 +0.01(+4.00%)
May 24, 2018 0.2500 0.2550 0.2500 0.2500 82,966 +0.00(+0.00%)
May 23, 2018 0.2550 0.2600 0.2500 0.2500 97,055 -0.02(-5.66%)
May 22, 2018 0.2550 0.2700 0.2450 0.2650 282,998 +0.02(+8.16%)
May 18, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 17, 2018 0.2400 0.2450 0.2250 0.2450 345,376 +0.01(+2.08%)
May 16, 2018 0.2500 0.2500 0.2250 0.2400 731,148 -0.01(-2.04%)
May 15, 2018 0.2600 0.2600 0.2400 0.2450 327,860 -0.02(-7.55%)
May 14, 2018 0.2500 0.2650 0.2400 0.2650 260,194 +0.01(+1.92%)
May 11, 2018 0.2750 0.2750 0.2550 0.2600 133,289 -0.01(-3.70%)
May 10, 2018 0.2600 0.2750 0.2600 0.2700 546,430 +0.02(+5.88%)
May 09, 2018 0.2250 0.2600 0.2200 0.2550 829,754 +0.03(+13.33%)
May 08, 2018 0.2600 0.2650 0.2250 0.2250 480,815 -0.03(-11.76%)
May 07, 2018 0.2650 0.2700 0.2500 0.2550 174,131 -0.01(-3.77%)
May 04, 2018 0.2700 0.2700 0.2450 0.2650 230,240 +0.00(+0.00%)
May 03, 2018 0.2750 0.2850 0.2600 0.2650 184,050 +0.00(+0.00%)
May 02, 2018 0.2850 0.2900 0.2600 0.2650 270,451 -0.01(-3.64%)
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.