Ameriguard Security Services, Inc. (AGSS)
OTCMKTS · Delayed Price · Currency is USD
0.0821
-0.0279 (-25.36%)
Jul 16, 2025, 1:21 PM EDT
AGSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -21.99% | 32,260 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.19% | 9,275 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.56% | 17,000 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 46 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.27% | 350 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.88% | 2,000 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.71% | 1,500 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -5.98% | 2,423 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.33% | 549 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.17 | 0.17 | 0.17 | -10.45% | 510 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.30% | 183 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 13, 2025 | 0.27 | 0.27 | 0.21 | 0.25 | 0.25 | 16.68% | 9,003 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 800 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 7,000 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,000 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | 3.70% | 18,660 |
| Jun 3, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 14,529 |
| Jun 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 24.31% | 14,967 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 30 |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.03% | 1,910 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 |