AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
0.0519
-0.0001 (-0.19%)
At close: Sep 26, 2024, 4:00 PM
0.0513
-0.0006 (-1.16%)
After-hours: Sep 26, 2024, 7:11 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.72% | 12,530,319 |
Jun 28, 2024 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 4.86% | 27,937,632 |
Jun 27, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.93% | 16,557,763 |
Jun 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 9,286,445 |
Jun 25, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.06% | 8,602,038 |
Jun 24, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.16% | 9,385,700 |
Jun 21, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.60% | 9,269,698 |
Jun 20, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.38% | 14,242,625 |
Jun 18, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.11% | 24,993,784 |
Jun 17, 2024 | 0.10 | 0.12 | 0.08 | 0.09 | 0.09 | 9.04% | 166,689,428 |
Jun 14, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.43% | 7,999,344 |
Jun 13, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.85% | 9,358,062 |
Jun 12, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.00% | 10,830,482 |
Jun 11, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.14% | 22,852,055 |
Jun 10, 2024 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | 6.68% | 163,039,602 |
Jun 7, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.73% | 8,382,430 |
Jun 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.28% | 4,916,934 |
Jun 5, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.22% | 5,718,793 |
Jun 4, 2024 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.92% | 8,066,779 |
Jun 3, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 12,291,468 |
May 31, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.58% | 10,020,836 |
May 30, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.42% | 12,723,119 |
May 29, 2024 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -1.87% | 34,438,798 |
May 28, 2024 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 9.39% | 35,267,424 |
May 24, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.63% | 16,498,507 |
May 23, 2024 | 0.14 | 0.17 | 0.12 | 0.14 | 0.14 | 10.38% | 50,883,237 |
May 22, 2024 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -14.47% | 55,653,992 |
May 21, 2024 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | 17.19% | 219,665,617 |
May 20, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 25.56% | 74,887,281 |
May 17, 2024 | 0.16 | 0.16 | 0.09 | 0.10 | 0.10 | -10.17% | 42,184,838 |
May 16, 2024 | 0.10 | 0.13 | 0.09 | 0.12 | 0.12 | 8.49% | 36,289,210 |
May 15, 2024 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 14.10% | 6,740,953 |
May 14, 2024 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.23% | 2,650,810 |
May 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.52% | 701,386 |
May 10, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.40% | 1,047,525 |
May 9, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.42% | 1,178,084 |
May 8, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.20% | 1,482,065 |
May 7, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -28.05% | 4,108,784 |
May 6, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.50% | 2,380,624 |
May 3, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.30% | 732,702 |