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

Alliance Growers Corp (CSE: ACG )

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 (%)
May 31, 2017 0.0900 0.0950 0.0850 0.0850 230,000 +0.00(+0.00%)
May 30, 2017 0.0800 0.0850 0.0800 0.0850 304,980 +0.01(+6.25%)
May 29, 2017 0.0750 0.0800 0.0750 0.0800 195,425 -0.01(-5.88%)
May 26, 2017 0.0900 0.0900 0.0800 0.0850 40,720 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0800 0.0850 193,799 -0.00(-5.56%)
May 24, 2017 0.0850 0.0900 0.0800 0.0900 400,309 +0.00(+0.00%)
May 23, 2017 0.0850 0.0900 0.0850 0.0900 480,600 -0.01(-5.26%)
May 19, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 18, 2017 0.0900 0.0950 0.0850 0.0950 390,998 +0.01(+5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0.0900 132,049 +0.00(+0.00%)
May 16, 2017 0.0900 0.0900 0.0850 0.0900 213,975 +0.00(+0.00%)
May 15, 2017 0.0850 0.0900 0.0850 0.0900 122,252 +0.00(+0.00%)
May 12, 2017 0.0900 0.0900 0.0850 0.0900 268,840 -0.01(-5.26%)
May 11, 2017 0.0900 0.0950 0.0900 0.0950 153,494 +0.00(+0.00%)
May 10, 2017 0.0950 0.0950 0.0900 0.0950 96,000 -0.01(-5.00%)
May 09, 2017 0.0950 0.1000 0.0900 0.1000 243,906 +0.01(+5.26%)
May 08, 2017 0.1000 0.1000 0.0900 0.0950 58,900 -0.01(-5.00%)
May 05, 2017 0.1000 0.1000 0.0950 0.1000 254,846 +0.00(+0.00%)
May 04, 2017 0.1100 0.1100 0.1000 0.1000 136,930 -0.00(-4.76%)
May 03, 2017 0.1100 0.1100 0.1050 0.1050 58,200 +0.00(+0.00%)
May 02, 2017 0.1150 0.1150 0.1050 0.1050 75,650 -0.01(-8.70%)
May 01, 2017 0.1150 0.1150 0.1050 0.1150 97,000 +0.00(+0.00%)
Apr 28, 2017 0.1150 0.1150 0.1100 0.1150 1,026,941 +0.01(+4.55%)
Apr 27, 2017 0.1150 0.1150 0.1100 0.1100 94,326 -0.01(-4.35%)
Apr 26, 2017 0.1100 0.1150 0.1100 0.1150 293,680 +0.01(+4.55%)
Apr 25, 2017 0.1150 0.1150 0.1100 0.1100 55,400 +0.00(+0.00%)
Apr 24, 2017 0.1250 0.1250 0.1100 0.1100 274,663 +0.00(+0.00%)
Apr 21, 2017 0.1100 0.1200 0.1100 0.1100 242,956 -0.01(-8.33%)
Apr 20, 2017 0.1200 0.1200 0.1150 0.1200 72,212 -0.01(-4.00%)
Apr 19, 2017 0.1250 0.1250 0.1100 0.1250 140,313 +0.00(+0.00%)
Apr 18, 2017 0.1250 0.1250 0.1200 0.1250 487,800 +0.00(+0.00%)
Apr 17, 2017 0.1300 0.1300 0.1200 0.1250 202,110 -0.01(-3.85%)
Apr 13, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2017 0.1350 0.1350 0.1200 0.1300 347,342 +0.01(+4.00%)
Apr 11, 2017 0.1400 0.1400 0.1200 0.1250 691,808 -0.02(-13.79%)
Apr 10, 2017 0.1450 0.1500 0.1350 0.1450 315,362 +0.00(+0.00%)
Apr 07, 2017 0.1450 0.1450 0.1300 0.1450 251,529 +0.00(+0.00%)
Apr 06, 2017 0.1350 0.1450 0.1300 0.1450 373,780 +0.00(+3.57%)
Apr 05, 2017 0.1450 0.1450 0.1300 0.1400 278,521 +0.00(+0.00%)
Apr 04, 2017 0.1350 0.1550 0.1300 0.1400 562,191 +0.01(+7.69%)
Apr 03, 2017 0.1200 0.1300 0.1150 0.1300 445,091 +0.01(+13.04%)
Mar 31, 2017 0.1150 0.1150 0.1150 0.1150 78,280 +0.01(+4.55%)
Mar 30, 2017 0.1100 0.1150 0.1100 0.1100 122,300 +0.00(+0.00%)
Mar 29, 2017 0.1150 0.1150 0.1100 0.1100 109,222 -0.01(-4.35%)
Mar 28, 2017 0.1200 0.1200 0.1100 0.1150 746,134 +0.01(+4.55%)
Mar 27, 2017 0.1100 0.1100 0.0950 0.1100 1,062,880 +0.01(+10.00%)
Mar 24, 2017 0.0950 0.1050 0.0950 0.1000 250,700 +0.00(+0.00%)
Mar 23, 2017 0.1000 0.1000 0.0950 0.1000 212,850 +0.00(+0.00%)
Mar 22, 2017 0.1050 0.1050 0.0900 0.1000 116,630 +0.00(+0.00%)
Mar 21, 2017 0.1050 0.1050 0.0900 0.1000 237,495 -0.00(-4.76%)
Mar 20, 2017 0.1000 0.1050 0.1000 0.1050 37,900 +0.00(+5.00%)
Mar 17, 2017 0.1050 0.1050 0.1000 0.1000 280,353 -0.00(-4.76%)
Mar 16, 2017 0.1000 0.1050 0.0900 0.1050 424,316 +0.01(+16.67%)
Mar 15, 2017 0.0900 0.1000 0.0900 0.0900 516,775 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1000 0.0900 0.0900 666,973 -0.01(-10.00%)
Mar 13, 2017 0.1000 0.1100 0.1000 0.1000 683,490 -0.00(-4.76%)
Mar 10, 2017 0.1050 0.1100 0.1050 0.1050 120,100 -0.01(-8.70%)
Mar 09, 2017 0.1200 0.1200 0.1000 0.1150 471,850 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1150 0.1000 0.1150 1,052,044 -0.01(-8.00%)
Mar 07, 2017 0.1300 0.1300 0.1100 0.1250 773,348 -0.01(-3.85%)
Mar 06, 2017 0.1450 0.1450 0.1200 0.1300 958,102 -0.01(-10.34%)
Mar 03, 2017 0.1400 0.1500 0.1400 0.1450 532,522 +0.00(+0.00%)
Mar 02, 2017 0.1450 0.1500 0.1450 0.1450 324,880 +0.00(+0.00%)
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.