Skip to main content
AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
0.0505
+0.0024 (4.99%)
At close: Nov 4, 2024, 4:00 PM
0.0491
-0.0014 (-2.77%)
After-hours: Nov 4, 2024, 7:56 PM EST

AgriFORCE Growing Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.050.050.050.050.055.65%21,579,871
Nov 1, 20240.050.050.050.050.05-7.72%27,831,554
Oct 31, 20240.050.060.050.050.05-12.05%25,498,700
Oct 30, 20240.060.060.060.060.061.03%45,435,410
Oct 29, 20240.060.060.060.060.06-3.64%19,267,341
Oct 28, 20240.060.060.060.060.063.07%15,394,036
Oct 25, 20240.060.060.060.060.060.34%33,715,599
Oct 24, 20240.060.060.060.060.06-2.99%44,951,535
Oct 23, 20240.060.060.060.060.069.04%52,939,032
Oct 22, 20240.050.060.050.060.06-1.25%11,939,264
Oct 21, 20240.060.060.060.060.06-0.36%27,277,579
Oct 18, 20240.050.060.050.060.066.24%34,455,997
Oct 17, 20240.050.060.050.050.05-0.19%18,298,789
Oct 16, 20240.060.060.050.050.05-1.85%15,084,296
Oct 15, 20240.060.060.050.050.05-12.62%35,080,922
Oct 14, 20240.060.070.060.060.066.19%19,579,096
Oct 11, 20240.060.060.060.060.06-8.06%41,725,986
Oct 10, 20240.070.070.060.060.06-7.46%40,410,967
Oct 9, 20240.050.070.050.070.0714.00%120,458,942
Oct 8, 20240.050.110.050.060.0625.00%343,829,373
Oct 7, 20240.050.050.050.050.05-4.00%2,889,026
Oct 4, 20240.050.050.050.050.051.42%9,569,712
Oct 3, 20240.050.050.050.050.052.92%5,189,413
Oct 2, 20240.050.050.050.050.05-3.82%3,768,096
Oct 1, 20240.050.050.050.050.05-1.58%3,120,441
Sep 30, 20240.050.050.050.050.05-3.07%5,046,272
Sep 27, 20240.050.050.050.050.050.58%3,767,456
Sep 26, 20240.050.050.050.050.05-0.19%3,605,330
Sep 25, 20240.050.050.050.050.05-0.19%2,383,009
Sep 24, 20240.050.050.050.050.05-3.16%4,510,574
Sep 23, 20240.050.060.050.050.05-1.65%8,252,832
Sep 20, 20240.050.070.050.050.057.05%55,932,055
Sep 19, 20240.050.050.050.050.05-1.73%5,891,118
Sep 18, 20240.060.060.050.050.05-5.45%3,351,412
Sep 17, 20240.060.060.050.060.06-2.31%8,850,377
Sep 16, 20240.060.060.060.060.06-0.88%3,034,332
Sep 13, 20240.060.060.060.060.060.71%2,900,925
Sep 12, 20240.060.060.060.060.06-3.09%2,836,774
Sep 11, 20240.060.060.060.060.06-1.19%3,040,396
Sep 10, 20240.060.060.060.060.065.37%6,104,947
Sep 9, 20240.060.060.050.060.06-4.12%7,118,806
Sep 6, 20240.060.060.060.060.06-2.18%3,814,296
Sep 5, 20240.060.060.060.060.061.53%5,885,123
Sep 4, 20240.060.060.060.060.06-3.93%7,481,364
Sep 3, 20240.060.060.060.060.061.50%7,329,450
Aug 30, 20240.070.070.060.060.06-11.73%9,705,352
Aug 29, 20240.060.070.060.070.07-4.08%19,436,364
Aug 28, 20240.080.080.070.070.0714.49%216,302,168
Aug 27, 20240.070.070.060.060.06-8.41%5,583,433
Aug 26, 20240.060.070.060.070.074.79%6,123,335
Aug 23, 20240.060.070.060.060.06-1.67%10,987,984
Aug 22, 20240.070.070.060.070.071.23%7,441,364
Aug 21, 20240.060.070.060.070.073.01%12,938,565
Aug 20, 20240.070.070.060.060.06-0.32%16,202,474
Aug 19, 20240.060.070.060.060.068.21%9,431,455
Aug 16, 20240.060.060.060.060.06-3.78%5,155,309
Aug 15, 20240.060.060.060.060.064.29%5,564,276
Aug 14, 20240.070.070.060.060.06-11.40%8,157,890
Aug 13, 20240.070.070.060.070.07-4.22%14,230,253
Aug 12, 20240.070.070.070.070.07-9.61%7,522,450
Aug 9, 20240.070.080.070.080.0812.43%23,504,613
Aug 8, 20240.060.080.060.070.0714.77%24,970,814
Aug 7, 20240.070.070.060.060.06-14.39%16,688,660
Aug 6, 20240.070.080.060.070.0719.65%51,299,344
Aug 5, 20240.060.060.060.060.06-8.15%11,040,926
Aug 2, 20240.070.070.060.060.06-6.57%10,438,260
Aug 1, 20240.070.070.070.070.07-3.74%7,348,440
Jul 31, 20240.070.070.070.070.07-2.11%11,748,856
Jul 30, 20240.070.070.070.070.07-1.80%6,712,522
Jul 29, 20240.070.070.070.070.07-2.82%5,182,810
Jul 26, 20240.070.080.070.070.072.62%5,484,479
Jul 25, 20240.080.080.070.070.07-8.68%7,364,348
Jul 24, 20240.070.090.070.080.088.90%27,644,004
Jul 23, 20240.080.080.070.070.07-4.07%6,519,411
Jul 22, 20240.070.080.070.080.084.10%15,942,485
Jul 19, 20240.080.080.070.070.07-0.14%6,400,680
Jul 18, 20240.080.080.070.070.07-6.99%11,979,037
Jul 17, 20240.080.080.080.080.08-8.70%12,510,391
Jul 16, 20240.080.090.080.090.09-0.58%23,014,483
Jul 15, 20240.090.090.080.090.09-13.30%28,402,639
Jul 12, 20240.110.110.090.100.1021.80%192,879,370
Jul 11, 20240.070.080.070.080.087.32%68,091,182
Jul 10, 20240.070.080.070.080.080.26%12,804,841
Jul 9, 20240.070.080.070.080.086.71%13,855,917
Jul 8, 20240.070.070.070.070.07-0.28%5,646,693
Jul 5, 20240.080.080.070.070.07-4.02%6,602,877
Jul 3, 20240.080.080.070.070.07-0.53%5,103,148
Jul 2, 20240.080.080.070.080.080.81%9,238,629
Jul 1, 20240.080.080.070.070.07-15.72%12,530,319
Jun 28, 20240.080.100.080.090.094.86%27,937,632
Jun 27, 20240.080.090.080.080.082.93%16,557,763
Jun 26, 20240.080.080.080.080.08-2.50%9,286,445
Jun 25, 20240.090.090.080.080.08-1.06%8,602,038
Jun 24, 20240.090.090.080.080.083.16%9,385,700
Jun 21, 20240.080.090.080.080.08-0.60%9,269,698
Jun 20, 20240.090.090.080.080.08-7.38%14,242,625
Jun 18, 20240.090.090.080.090.090.11%24,993,784
Jun 17, 20240.100.120.080.090.099.04%166,689,428
Jun 14, 20240.090.090.080.080.08-4.43%7,999,344
Jun 13, 20240.090.090.090.090.09-7.85%9,358,062