Ameriguard Security Services, Inc. (AGSS)
OTCMKTS
· Delayed Price · Currency is USD
0.2378
-0.0322 (-11.93%)
May 27, 2025, 4:00 PM EDT
AGSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 22, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | -17.16% | 4,055 |
| May 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.30% | 16,000 |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.88% | 5,335 |
| May 19, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -0.33% | 1,100 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 6,500 |
| May 14, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 17.50% | 14,575 |
| May 13, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -16.67% | 11,940 |
| May 12, 2025 | 0.20 | 0.28 | 0.20 | 0.24 | 0.24 | -17.24% | 11,600 |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.83% | 1,869 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.03% | 5,055 |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 6, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | -9.23% | 2,150 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| May 2, 2025 | 0.33 | 0.33 | 0.21 | 0.30 | 0.30 | 1.35% | 12,905 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8 |
| Apr 30, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,087 |
| Apr 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 28.49% | 7,353 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -19.49% | 9,001 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.22% | 10,001 |
| Apr 17, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 24.57% | 11,400 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.47% | 5,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 11, 2025 | 0.28 | 0.28 | 0.19 | 0.21 | 0.21 | -15.96% | 2,119 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.16% | 7,201 |
| Apr 8, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 30.76% | 12,894 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 400 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 568 |
| Apr 3, 2025 | 0.17 | 0.24 | 0.17 | 0.18 | 0.18 | 5.88% | 6,506 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -34.06% | 101 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 21, 2025 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | -0.81% | 601 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |