Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agjunction Inc (OP: AJXGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Apr 26, 2018 0.6900 0.6900 0.6900 0 +0.03(+5.04%)
Apr 17, 2018 0.6569 0.6569 0.6569 0 -0.06(-8.87%)
Apr 16, 2018 0.7207 0.7208 0.7207 0.7208 20,000 +0.04(+6.47%)
Apr 13, 2018 0.7192 0.7192 0.6770 0.6770 25,150 -0.01(-1.46%)
Apr 11, 2018 0.6870 0.6870 0.6870 0 +0.02(+2.40%)
Apr 06, 2018 0.6709 0.6709 0.6709 0 -0.00(-0.50%)
Apr 05, 2018 0.6744 0.6744 0.6743 0.6743 3,500 +0.01(+1.16%)
Apr 04, 2018 0.6666 0.6666 0.6666 0.6666 125 -0.00(-0.51%)
Mar 29, 2018 0.6700 0.6700 0.6700 0 +0.01(+0.98%)
Mar 28, 2018 0.6635 0.6635 0.6635 0.6635 500 +0.03(+5.00%)
Mar 27, 2018 0.6319 0.6319 0.6319 0.6319 850 -0.01(-0.80%)
Mar 26, 2018 0.6362 0.6370 0.6362 0.6370 2,000 +0.03(+4.43%)
Mar 23, 2018 0.6000 0.6100 0.6000 0.6100 19,100 +0.06(+10.51%)
Mar 22, 2018 0.5520 0.5520 0.5520 0.5520 1,024 +0.04(+8.24%)
Mar 16, 2018 0.5100 0.5100 0.5100 0 -0.00(-0.39%)
Mar 15, 2018 0.5190 0.5190 0.5100 0.5120 106,000 +0.00(+0.39%)
Mar 14, 2018 0.4500 0.5100 0.4436 0.5100 339,680 +0.09(+21.43%)
Mar 13, 2018 0.4200 0.4200 0.4200 0.4200 15,773 +0.00(+0.00%)
Mar 12, 2018 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 08, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.29%)
Mar 07, 2018 0.4200 0.4200 0.4188 0.4188 50,000 -0.02(-3.68%)
Mar 05, 2018 0.4348 0.4348 0.4348 0 +0.03(+7.25%)
Mar 02, 2018 0.4054 0.4054 0.4054 0.4054 3,500 -0.01(-1.46%)
Feb 28, 2018 0.4114 0.4114 0.4114 0 -0.00(-1.11%)
Feb 21, 2018 0.4160 0.4160 0.4160 0 +0.04(+10.46%)
Feb 13, 2018 0.3766 0.3766 0.3766 0 -0.04(-10.33%)
Feb 12, 2018 0.4200 0.4200 0.4200 0.4200 1,000 -0.00(-1.01%)
Feb 09, 2018 0.4243 0.4243 0.4243 0.4243 6,000 -0.00(-0.21%)
Feb 08, 2018 0.4096 0.4252 0.4016 0.4252 11,000 +0.02(+3.86%)
Feb 06, 2018 0.4094 0.4094 0.4094 0 -0.01(-1.92%)
Jan 29, 2018 0.4174 0.4174 0.4174 0 -0.00(-0.60%)
Jan 19, 2018 0.4199 0.4199 0.4199 0 +0.00(+0.29%)
Jan 12, 2018 0.4187 0.4187 0.4187 0 +0.00(+0.26%)
Jan 10, 2018 0.4176 0.4176 0.4176 0 -0.02(-4.13%)
Jan 09, 2018 0.4356 0.4356 0.4356 0.4356 10,000 -0.00(-0.43%)
Jan 08, 2018 0.4380 0.4380 0.4146 0.4375 51,300 -0.00(-0.57%)
Jan 05, 2018 0.4390 0.4400 0.4313 0.4400 99,000 +0.01(+1.15%)
Jan 04, 2018 0.4275 0.4367 0.4273 0.4350 372,500 +0.00(+0.02%)
Jan 03, 2018 0.4091 0.4349 0.4088 0.4349 32,000 +0.02(+6.07%)
Jan 02, 2018 0.4055 0.4100 0.4055 0.4100 37,500 -0.01(-2.19%)
Dec 29, 2017 0.4192 0.4192 0.4192 0 +0.01(+3.51%)
Dec 28, 2017 0.4027 0.4089 0.4027 0.4050 18,000 -0.01(-2.46%)
Dec 27, 2017 0.4200 0.4200 0.4014 0.4152 77,000 -0.00(-1.14%)
Dec 26, 2017 0.3883 0.4200 0.3883 0.4200 40,300 +0.02(+3.78%)
Dec 22, 2017 0.4051 0.4196 0.4047 0.4047 57,050 -0.02(-3.64%)
Dec 21, 2017 0.4058 0.4200 0.3966 0.4200 343,000 +0.00(+0.77%)
Dec 20, 2017 0.4167 0.4168 0.3838 0.4168 63,000 +0.01(+1.66%)
Dec 19, 2017 0.4052 0.4100 0.4014 0.4100 32,000 +0.01(+1.99%)
Dec 18, 2017 0.4021 0.4084 0.4018 0.4020 15,000 -0.01(-3.60%)
Dec 15, 2017 0.4023 0.4170 0.4006 0.4170 39,500 +0.01(+2.79%)
Dec 14, 2017 0.4090 0.4168 0.4057 0.4057 10,500 -0.00(-0.64%)
Dec 13, 2017 0.4167 0.4245 0.4020 0.4083 25,000 -0.02(-3.63%)
Dec 12, 2017 0.4157 0.4237 0.3851 0.4237 57,000 +0.01(+1.73%)
Dec 11, 2017 0.3869 0.4200 0.3869 0.4165 85,369 +0.00(+0.36%)
Dec 08, 2017 0.4165 0.4165 0.4150 0.4150 15,000 +0.01(+3.49%)
Dec 07, 2017 0.3858 0.4097 0.3702 0.4010 132,800 -0.01(-2.34%)
Dec 06, 2017 0.3987 0.4106 0.3704 0.4106 45,030 +0.00(+0.93%)
Dec 05, 2017 0.4068 0.4068 0.4068 0.4068 5,000 +0.01(+2.24%)
Dec 04, 2017 0.4100 0.4210 0.3699 0.3979 98,900 -0.01(-2.33%)
Dec 01, 2017 0.4055 0.4353 0.4055 0.4074 30,000 +0.01(+1.62%)
Nov 30, 2017 0.4231 0.4304 0.4008 0.4009 85,500 -0.02(-5.67%)
Nov 29, 2017 0.4245 0.4290 0.4245 0.4250 24,700 -0.00(-0.21%)
Nov 28, 2017 0.4176 0.4261 0.4176 0.4259 119,300 -0.00(-0.30%)
Nov 27, 2017 0.4175 0.4272 0.4037 0.4272 35,000 +0.01(+1.42%)
Nov 24, 2017 0.4212 0.4212 0.4212 0.4212 10,000 -0.01(-2.05%)
Nov 22, 2017 0.4100 0.4300 0.4075 0.4300 41,500 +0.00(+0.82%)
Nov 21, 2017 0.4048 0.4267 0.4048 0.4265 97,500 +0.00(+1.07%)
Nov 20, 2017 0.4262 0.4262 0.3949 0.4220 77,000 -0.01(-1.31%)
Nov 17, 2017 0.4198 0.4276 0.4198 0.4276 30,000 -0.01(-1.81%)
Nov 16, 2017 0.4217 0.4358 0.4217 0.4355 49,608 +0.01(+2.01%)
Nov 15, 2017 0.4200 0.4269 0.4200 0.4269 21,892 +0.01(+1.64%)
Nov 14, 2017 0.4100 0.4285 0.4100 0.4200 81,725 +0.00(+0.79%)
Nov 13, 2017 0.4100 0.4167 0.4036 0.4167 84,000 +0.01(+3.04%)
Nov 10, 2017 0.3981 0.4100 0.3961 0.4044 75,500 +0.00(+1.10%)
Nov 09, 2017 0.4100 0.3966 0.4000 45,406 -0.00(-1.16%)
Nov 08, 2017 0.3908 0.4047 0.3890 0.4047 34,501 +0.00(+0.35%)
Nov 07, 2017 0.4033 0.4033 0.4033 0.4033 5,020 +0.01(+3.12%)
Nov 06, 2017 0.3852 0.3911 0.3852 0.3911 8,000 +0.00(+0.28%)
Nov 03, 2017 0.3880 0.3900 0.3800 0.3900 20,000 +0.01(+1.88%)
Nov 02, 2017 0.3740 0.3828 0.3740 0.3828 25,000 +0.02(+4.91%)
Nov 01, 2017 0.3649 0.3649 0.3649 0.3649 10,000 +0.00(+1.14%)
Oct 31, 2017 0.3647 0.3648 0.3569 0.3608 15,000 -0.01(-1.53%)
Oct 30, 2017 0.3543 0.3820 0.3465 0.3664 14,000 -0.01(-2.91%)
Oct 27, 2017 0.3605 0.3774 0.3605 0.3774 50,000 -0.01(-1.36%)
Oct 26, 2017 0.3787 0.3826 0.3787 0.3826 35,000 +0.01(+1.97%)
Oct 25, 2017 0.3750 0.3752 0.3750 0.3752 15,000 -0.02(-4.16%)
Oct 24, 2017 0.3537 0.3915 0.3537 0.3915 5,500 +0.02(+6.44%)
Oct 23, 2017 0.3680 0.3680 0.3678 0.3678 20,000 -0.02(-5.69%)
Oct 19, 2017 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Oct 18, 2017 0.3700 0.3700 0.3700 0.3700 7,000 -0.02(-4.52%)
Oct 16, 2017 0.3875 0.3875 0.3875 0 -0.01(-2.81%)
Oct 06, 2017 0.3987 0.3987 0.3987 0 -0.01(-3.23%)
Oct 05, 2017 0.4027 0.4120 0.4027 0.4120 5,400 +0.01(+1.70%)
Oct 04, 2017 0.4029 0.4051 0.3823 0.4051 11,055 +0.01(+2.69%)
Oct 03, 2017 0.4035 0.4040 0.3900 0.3945 50,000 -0.01(-2.38%)
Oct 02, 2017 0.4044 0.4044 0.4041 0.4041 10,000 -0.01(-1.89%)
Sep 29, 2017 0.4133 0.4213 0.4100 0.4119 23,000 -0.01(-2.00%)
Sep 28, 2017 0.4129 0.4210 0.4000 0.4203 15,000 +0.00(+0.99%)
Sep 27, 2017 0.4162 0.4162 0.4162 0.4162 5,000 +0.01(+3.35%)
Sep 26, 2017 0.4246 0.4253 0.3917 0.4027 213,500 -0.02(-5.29%)
Sep 25, 2017 0.4340 0.4340 0.4026 0.4252 35,000 +0.00(+0.38%)
Sep 22, 2017 0.4244 0.4275 0.4158 0.4236 69,500 -0.00(-0.49%)
Sep 21, 2017 0.4318 0.4334 0.4176 0.4257 10,200 -0.01(-2.50%)
Sep 20, 2017 0.4284 0.4366 0.4284 0.4366 5,000 +0.01(+2.20%)
Sep 19, 2017 0.4354 0.4354 0.4272 0.4272 10,000 +0.00(+0.09%)
Sep 18, 2017 0.4220 0.4302 0.4181 0.4268 30,000 -0.00(-1.00%)
Sep 15, 2017 0.4320 0.4320 0.3920 0.4311 21,000 +0.00(+0.07%)
Sep 14, 2017 0.4225 0.4308 0.4225 0.4308 5,000 -0.00(-0.02%)
Sep 13, 2017 0.4150 0.4309 0.4150 0.4309 25,000 +0.02(+3.81%)
Sep 12, 2017 0.4158 0.4158 0.4110 0.4151 9,500 +0.00(+0.14%)
Sep 11, 2017 0.4155 0.4200 0.4131 0.4145 119,000 +0.00(+0.70%)
Sep 08, 2017 0.4117 0.4117 0.4116 0.4116 10,000 -0.00(-1.13%)
Sep 07, 2017 0.4152 0.4163 0.4152 0.4163 10,000 +0.01(+2.23%)
Sep 06, 2017 0.4072 0.4072 0.4072 0.4072 5,000 -0.00(-0.22%)
Sep 05, 2017 0.4100 0.4234 0.3968 0.4081 109,500 +0.01(+2.02%)
Sep 01, 2017 0.4071 0.4071 0.4000 0.4000 55,000 -0.00(-1.11%)
Aug 31, 2017 0.4179 0.4179 0.3807 0.4045 41,000 -0.01(-3.09%)
Aug 30, 2017 0.4093 0.4174 0.4093 0.4174 10,000 -0.00(-0.31%)
Aug 29, 2017 0.3877 0.4187 0.3875 0.4187 61,000 -0.00(-0.40%)
Aug 28, 2017 0.4044 0.4204 0.4044 0.4204 6,500 +0.02(+6.16%)
Aug 24, 2017 0.3960 0.3960 0.3960 0 +0.00(+0.30%)
Aug 23, 2017 0.4014 0.4093 0.3948 0.3948 10,000 -0.01(-3.57%)
Aug 22, 2017 0.4033 0.4108 0.4029 0.4094 20,000 -0.00(-0.15%)
Aug 21, 2017 0.4100 0.4100 0.4100 0.4100 6,000 -0.01(-1.82%)
Aug 18, 2017 0.4172 0.4176 0.4081 0.4176 11,000 +0.00(+1.06%)
Aug 16, 2017 0.4132 0.4132 0.4132 0 +0.00(+0.36%)
Aug 15, 2017 0.3800 0.4117 0.3800 0.4117 150,000 -0.00(-0.27%)
Aug 14, 2017 0.4300 0.4300 0.3800 0.4128 278,783 -0.02(-4.00%)
Aug 11, 2017 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.02%)
Aug 10, 2017 0.4141 0.4299 0.4141 0.4299 5,000 +0.03(+7.47%)
Aug 09, 2017 0.4052 0.4052 0.3950 0.4000 15,000 +0.00(+0.00%)
Aug 08, 2017 0.4062 0.4062 0.3924 0.4000 10,000 +0.00(+0.00%)
Aug 07, 2017 0.4094 0.4094 0.3914 0.4000 10,000 +0.00(+0.00%)
Aug 04, 2017 0.4148 0.4231 0.3916 0.4000 100,000 -0.02(-5.84%)
Aug 03, 2017 0.4248 0.4248 0.4248 0.4248 5,000 +0.00(+1.14%)
Aug 02, 2017 0.4340 0.4416 0.4177 0.4200 37,000 -0.02(-3.47%)
Aug 01, 2017 0.4368 0.4368 0.4273 0.4351 16,500 -0.00(-0.25%)
Jul 31, 2017 0.4370 0.4370 0.4300 0.4362 14,000 -0.01(-2.07%)
Jul 28, 2017 0.4454 0.4454 0.4454 0.4454 5,000 +0.00(+0.77%)
Jul 27, 2017 0.4568 0.4568 0.4418 0.4420 140,000 -0.03(-5.49%)
Jul 26, 2017 0.4674 0.4834 0.4614 0.4677 11,000 +0.01(+1.67%)
Jul 25, 2017 0.4522 0.4601 0.4442 0.4600 48,000 +0.01(+1.72%)
Jul 24, 2017 0.4517 0.4523 0.4310 0.4522 62,000 +0.00(+0.47%)
Jul 21, 2017 0.4501 0.4501 0.4501 0.4501 5,000 -0.01(-1.51%)
Jul 20, 2017 0.4485 0.4572 0.4485 0.4570 56,000 -0.00(-0.04%)
Jul 19, 2017 0.4492 0.4572 0.4492 0.4572 5,000 +0.01(+2.35%)
Jul 18, 2017 0.4467 0.4467 0.4467 0.4467 5,000 +0.00(+0.29%)
Jul 17, 2017 0.4467 0.4548 0.4375 0.4454 27,000 -0.01(-2.13%)
Jul 14, 2017 0.4300 0.4592 0.4300 0.4551 18,300 -0.00(-0.98%)
Jul 13, 2017 0.4534 0.4596 0.4518 0.4596 5,500 +0.00(+0.00%)
Jul 12, 2017 0.4465 0.4596 0.4455 0.4596 15,000 +0.01(+1.41%)
Jul 11, 2017 0.4532 0.4532 0.4532 0.4532 5,000 +0.01(+3.00%)
Jul 10, 2017 0.4461 0.4461 0.4391 0.4400 14,000 -0.01(-1.52%)
Jul 07, 2017 0.4461 0.4468 0.4300 0.4468 10,000 -0.01(-1.26%)
Jul 06, 2017 0.4523 0.4525 0.4231 0.4525 17,500 +0.00(+0.22%)
Jul 05, 2017 0.4281 0.4515 0.4280 0.4515 25,000 -0.00(-0.33%)
Jul 03, 2017 0.4370 0.4530 0.4370 0.4530 4,000 +0.01(+2.07%)
Jun 30, 2017 0.4509 0.4509 0.4435 0.4438 15,000 -0.01(-1.18%)
Jun 29, 2017 0.4491 0.4491 0.4491 0.4491 5,000 -0.00(-0.04%)
Jun 28, 2017 0.4418 0.4495 0.4418 0.4493 10,000 -0.01(-2.37%)
Jun 27, 2017 0.4400 0.4602 0.4366 0.4602 14,783 +0.01(+2.33%)
Jun 26, 2017 0.4422 0.4497 0.4422 0.4497 10,000 +0.02(+3.62%)
Jun 23, 2017 0.4340 0.4340 0.4340 0.4340 5,000 -0.01(-2.03%)
Jun 22, 2017 0.4419 0.4430 0.4080 0.4430 26,500 +0.03(+6.52%)
Jun 21, 2017 0.4401 0.4401 0.4159 0.4159 24,500 -0.03(-7.41%)
Jun 20, 2017 0.4341 0.4492 0.4341 0.4492 25,000 -0.00(-0.18%)
Jun 19, 2017 0.4197 0.4500 0.4197 0.4500 43,500 -0.01(-2.87%)
Jun 15, 2017 0.4633 0.4633 0.4633 0 -0.01(-2.46%)
Jun 14, 2017 0.4722 0.4750 0.4570 0.4750 42,500 -0.01(-2.04%)
Jun 13, 2017 0.4630 0.4950 0.4630 0.4849 36,560 -0.02(-3.02%)
Jun 12, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+1.03%)
Jun 09, 2017 0.4700 0.4949 0.4700 0.4949 53,500 -0.01(-1.02%)
Jun 07, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 05, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 02, 2017 0.4900 0.5000 0.4764 0.5000 185,000 +0.01(+2.67%)
Jun 01, 2017 0.4848 0.4870 0.4848 0.4870 16,000 +0.01(+2.29%)
May 31, 2017 0.4771 0.4816 0.4759 0.4761 38,000 -0.00(-0.40%)
May 30, 2017 0.4700 0.4925 0.4700 0.4780 167,000 -0.01(-1.89%)
May 26, 2017 0.4645 0.4890 0.4645 0.4872 102,000 +0.01(+1.50%)
May 25, 2017 0.4800 0.4800 0.4780 0.4800 19,050 +0.02(+5.49%)
May 24, 2017 0.4650 0.4719 0.4500 0.4550 45,000 +0.02(+5.57%)
May 23, 2017 0.4547 0.4662 0.4310 0.4310 35,000 -0.02(-5.00%)
May 19, 2017 0.4537 0.4537 0.4537 0 -0.00(-0.07%)
May 16, 2017 0.4540 0.4540 0.4540 0 -0.01(-2.03%)
May 12, 2017 0.4634 0.4634 0.4634 0 -0.01(-2.85%)
May 11, 2017 0.4771 0.4800 0.4770 0.4770 80,000 +0.00(+0.42%)
May 10, 2017 0.4750 0.4750 0.4750 0.4750 20,000 +0.01(+1.06%)
May 09, 2017 0.4699 0.4750 0.4699 0.4700 31,000 +0.00(+0.00%)
May 08, 2017 0.4761 0.4782 0.4700 0.4700 55,000 +0.01(+3.09%)
May 05, 2017 0.4494 0.4600 0.4494 0.4559 24,000 -0.00(-0.49%)
May 04, 2017 0.4408 0.4595 0.4408 0.4581 41,000 -0.01(-2.53%)
May 03, 2017 0.4600 0.4700 0.4600 0.4700 20,000 +0.01(+1.29%)
May 02, 2017 0.4599 0.4640 0.4599 0.4640 5,100 +0.01(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.