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 (%)
Apr 30, 2018 0.2800 0.2950 0.2800 0.2950 1,156,506 +0.01(+1.72%)
Apr 27, 2018 0.2800 0.2900 0.2800 0.2900 86,823 +0.00(+0.00%)
Apr 26, 2018 0.2900 0.2950 0.2800 0.2900 242,092 +0.01(+1.75%)
Apr 25, 2018 0.3100 0.3100 0.2850 0.2850 459,603 -0.03(-8.06%)
Apr 24, 2018 0.3100 0.3300 0.2950 0.3100 300,702 +0.01(+1.64%)
Apr 23, 2018 0.3350 0.3400 0.3000 0.3050 1,343,117 -0.04(-12.86%)
Apr 20, 2018 0.3050 0.3500 0.2900 0.3500 1,107,354 +0.04(+14.75%)
Apr 19, 2018 0.3000 0.3100 0.2850 0.3050 1,152,506 -0.01(-1.61%)
Apr 18, 2018 0.3300 0.3300 0.2900 0.3100 521,857 -0.02(-6.06%)
Apr 17, 2018 0.3000 0.3500 0.2900 0.3300 1,392,318 +0.00(+0.00%)
Apr 16, 2018 0.3100 0.3400 0.3000 0.3300 609,744 +0.02(+6.45%)
Apr 13, 2018 0.3000 0.3200 0.2900 0.3100 1,413,161 +0.01(+3.33%)
Apr 12, 2018 0.3000 0.3050 0.2900 0.3000 1,037,100 +0.00(+0.00%)
Apr 11, 2018 0.3050 0.3050 0.2900 0.3000 235,103 +0.01(+3.45%)
Apr 10, 2018 0.3050 0.3100 0.2750 0.2900 998,422 -0.01(-3.33%)
Apr 09, 2018 0.3200 0.3450 0.2900 0.3000 1,397,524 -0.03(-9.09%)
Apr 06, 2018 0.3100 0.3500 0.3050 0.3300 399,656 +0.01(+1.54%)
Apr 05, 2018 0.2950 0.3650 0.2950 0.3250 1,569,863 +0.04(+12.07%)
Apr 04, 2018 0.2350 0.2900 0.2150 0.2900 1,290,570 +0.03(+11.54%)
Apr 03, 2018 0.3000 0.3200 0.2300 0.2600 1,190,951 -0.02(-8.77%)
Apr 02, 2018 0.3600 0.3600 0.2600 0.2850 559,369 -0.07(-18.57%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3400 0.3600 0.3250 0.3400 615,547 -0.01(-2.86%)
Mar 27, 2018 0.3700 0.3700 0.3500 0.3500 581,823 -0.04(-9.09%)
Mar 26, 2018 0.3900 0.3900 0.3550 0.3850 637,929 +0.00(+0.00%)
Mar 23, 2018 0.4000 0.4100 0.3750 0.3850 885,998 +0.02(+4.05%)
Mar 22, 2018 0.3950 0.3950 0.3150 0.3700 1,202,375 -0.03(-6.33%)
Mar 21, 2018 0.3900 0.4000 0.3900 0.3950 184,596 +0.00(+0.00%)
Mar 20, 2018 0.4100 0.4100 0.3950 0.3950 193,099 -0.02(-4.82%)
Mar 19, 2018 0.4050 0.4300 0.4000 0.4150 518,228 +0.01(+1.22%)
Mar 16, 2018 0.3900 0.4200 0.3750 0.4100 785,837 +0.02(+6.49%)
Mar 15, 2018 0.4100 0.4200 0.3800 0.3850 1,185,668 -0.02(-6.10%)
Mar 14, 2018 0.4550 0.4550 0.4100 0.4100 754,835 -0.04(-8.89%)
Mar 13, 2018 0.4450 0.4600 0.4350 0.4500 731,820 +0.00(+0.00%)
Mar 12, 2018 0.4650 0.4700 0.4300 0.4500 387,008 -0.02(-3.23%)
Mar 09, 2018 0.4650 0.4650 0.4350 0.4650 359,290 +0.02(+3.33%)
Mar 08, 2018 0.4600 0.4650 0.4400 0.4500 330,544 -0.01(-1.10%)
Mar 07, 2018 0.4900 0.4900 0.4450 0.4550 771,649 -0.03(-7.14%)
Mar 06, 2018 0.5100 0.5200 0.4700 0.4900 598,273 -0.02(-3.92%)
Mar 05, 2018 0.5100 0.5400 0.5000 0.5100 514,661 +0.00(+0.00%)
Mar 02, 2018 0.4850 0.5400 0.4700 0.5100 350,566 +0.02(+4.08%)
Mar 01, 2018 0.4550 0.5000 0.4550 0.4900 566,397 +0.03(+6.52%)
Feb 28, 2018 0.4350 0.4750 0.4250 0.4600 394,139 +0.04(+9.52%)
Feb 27, 2018 0.4600 0.4750 0.4050 0.4200 962,108 -0.05(-9.68%)
Feb 26, 2018 0.5000 0.5000 0.4500 0.4650 523,103 -0.04(-8.82%)
Feb 23, 2018 0.5200 0.5200 0.4950 0.5100 172,090 +0.00(+0.00%)
Feb 22, 2018 0.5500 0.5600 0.5000 0.5100 748,657 -0.04(-7.27%)
Feb 21, 2018 0.5400 0.5500 0.5100 0.5500 412,598 +0.02(+3.77%)
Feb 20, 2018 0.5100 0.5500 0.5000 0.5300 457,507 +0.02(+3.92%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 15, 2018 0.5600 0.5600 0.5100 0.5200 474,053 -0.05(-8.77%)
Feb 14, 2018 0.5800 0.5900 0.5300 0.5700 329,923 +0.01(+1.79%)
Feb 13, 2018 0.5700 0.5900 0.5600 0.5600 358,185 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.6300 0.5600 0.5600 608,398 +0.00(+0.00%)
Feb 09, 2018 0.6000 0.6000 0.5100 0.5600 1,213,883 -0.04(-6.67%)
Feb 08, 2018 0.6600 0.6600 0.5800 0.6000 613,748 -0.06(-9.09%)
Feb 07, 2018 0.6500 0.7000 0.6100 0.6600 1,521,492 +0.06(+10.00%)
Feb 06, 2018 0.4800 0.6000 0.4100 0.6000 1,939,005 +0.13(+27.66%)
Feb 05, 2018 0.3700 0.5500 0.3500 0.4700 2,148,069 +0.07(+17.50%)
Feb 02, 2018 0.4700 0.4900 0.3850 0.4000 2,900,627 -0.13(-24.53%)
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.