AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
0.0423
+0.0016 (3.93%)
At close: Nov 20, 2024, 4:00 PM
0.0415
-0.0008 (-1.89%)
Pre-market: Nov 21, 2024, 5:41 AM EST
AgriFORCE Growing Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.93% | 68,682,876 |
Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.24% | 37,175,583 |
Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 23,018,269 |
Nov 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.75% | 26,106,145 |
Nov 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.88% | 57,416,357 |
Nov 13, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.53% | 291,818,508 |
Nov 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.50% | 6,215,127 |
Nov 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.85% | 22,600,743 |
Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.88% | 24,986,556 |
Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.59% | 24,803,044 |
Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.01% | 7,677,074 |
Nov 5, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.19% | 12,695,089 |
Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.65% | 21,579,871 |
Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.72% | 27,831,554 |
Oct 31, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -12.05% | 25,498,700 |
Oct 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.03% | 45,435,410 |
Oct 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.64% | 19,267,341 |
Oct 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.07% | 15,394,036 |
Oct 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 33,715,599 |
Oct 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.99% | 44,951,535 |
Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.04% | 52,939,032 |
Oct 22, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.25% | 11,939,264 |
Oct 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.36% | 27,277,579 |
Oct 18, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.24% | 34,455,997 |
Oct 17, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.19% | 18,298,789 |
Oct 16, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 15,084,296 |
Oct 15, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.62% | 35,080,922 |
Oct 14, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.19% | 19,579,096 |
Oct 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.06% | 41,725,986 |
Oct 10, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 40,410,967 |
Oct 9, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 14.00% | 120,458,942 |
Oct 8, 2024 | 0.05 | 0.11 | 0.05 | 0.06 | 0.06 | 25.00% | 343,829,373 |
Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 2,889,026 |
Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.42% | 9,569,712 |
Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.92% | 5,189,413 |
Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.82% | 3,768,096 |
Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.58% | 3,120,441 |
Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.07% | 5,046,272 |
Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.58% | 3,767,456 |
Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.19% | 3,605,330 |
Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.19% | 2,383,009 |
Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.16% | 4,510,574 |
Sep 23, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.65% | 8,252,832 |
Sep 20, 2024 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 7.05% | 55,932,055 |
Sep 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.73% | 5,891,118 |
Sep 18, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 3,351,412 |
Sep 17, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.31% | 8,850,377 |
Sep 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 3,034,332 |
Sep 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.71% | 2,900,925 |
Sep 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.09% | 2,836,774 |
Sep 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.19% | 3,040,396 |
Sep 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.37% | 6,104,947 |
Sep 9, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.12% | 7,118,806 |
Sep 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.18% | 3,814,296 |
Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.53% | 5,885,123 |
Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.93% | 7,481,364 |
Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.50% | 7,329,450 |
Aug 30, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.73% | 9,705,352 |
Aug 29, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.08% | 19,436,364 |
Aug 28, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 14.49% | 216,302,168 |
Aug 27, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.41% | 5,583,433 |
Aug 26, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.79% | 6,123,335 |
Aug 23, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.67% | 10,987,984 |
Aug 22, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.23% | 7,441,364 |
Aug 21, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.01% | 12,938,565 |
Aug 20, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.32% | 16,202,474 |
Aug 19, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.21% | 9,431,455 |
Aug 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.78% | 5,155,309 |
Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.29% | 5,564,276 |
Aug 14, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.40% | 8,157,890 |
Aug 13, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.22% | 14,230,253 |
Aug 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.61% | 7,522,450 |
Aug 9, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.43% | 23,504,613 |
Aug 8, 2024 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 14.77% | 24,970,814 |
Aug 7, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.39% | 16,688,660 |
Aug 6, 2024 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 19.65% | 51,299,344 |
Aug 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.15% | 11,040,926 |
Aug 2, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.57% | 10,438,260 |
Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.74% | 7,348,440 |
Jul 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.11% | 11,748,856 |
Jul 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.80% | 6,712,522 |
Jul 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 5,182,810 |
Jul 26, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.62% | 5,484,479 |
Jul 25, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.68% | 7,364,348 |
Jul 24, 2024 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 8.90% | 27,644,004 |
Jul 23, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.07% | 6,519,411 |
Jul 22, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.10% | 15,942,485 |
Jul 19, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.14% | 6,400,680 |
Jul 18, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.99% | 11,979,037 |
Jul 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.70% | 12,510,391 |
Jul 16, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 23,014,483 |
Jul 15, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -13.30% | 28,402,639 |
Jul 12, 2024 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 21.80% | 192,879,370 |
Jul 11, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.32% | 68,091,182 |
Jul 10, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.26% | 12,804,841 |
Jul 9, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.71% | 13,855,917 |
Jul 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 5,646,693 |
Jul 5, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.02% | 6,602,877 |
Jul 3, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.53% | 5,103,148 |
Jul 2, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.81% | 9,238,629 |