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

African Agriculture Holdings Inc. - Common Stock (NQ: AAGR )

0.3700 -0.0139 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 17, 2024 0.3800 0.3898 0.3600 0.3700 55,498 -0.01(-3.62%)
May 16, 2024 0.3800 0.3840 0.3675 0.3839 33,195 +0.01(+2.35%)
May 15, 2024 0.3600 0.4081 0.3513 0.3751 28,826 -0.00(-0.13%)
May 14, 2024 0.3570 0.3966 0.3570 0.3756 90,423 -0.03(-6.57%)
May 13, 2024 0.4190 0.4190 0.3710 0.4020 56,259 -0.01(-1.95%)
May 10, 2024 0.4390 0.4401 0.4000 0.4100 48,903 -0.02(-4.70%)
May 09, 2024 0.4100 0.4408 0.4000 0.4302 49,137 +0.02(+5.54%)
May 08, 2024 0.3990 0.4180 0.3714 0.4076 80,861 +0.03(+6.70%)
May 07, 2024 0.3845 0.4000 0.3803 0.3820 19,662 -0.02(-4.62%)
May 06, 2024 0.3600 0.4023 0.3430 0.4005 223,998 +0.05(+14.76%)
May 03, 2024 0.3605 0.3730 0.3300 0.3490 90,695 -0.02(-6.43%)
May 02, 2024 0.3781 0.4001 0.3553 0.3730 108,601 -0.01(-1.79%)
May 01, 2024 0.3300 0.3874 0.3222 0.3798 198,339 +0.04(+10.25%)
Apr 30, 2024 0.3453 0.3500 0.3300 0.3445 55,007 +0.01(+1.95%)
Apr 29, 2024 0.3299 0.3466 0.3299 0.3379 112,728 +0.01(+2.39%)
Apr 26, 2024 0.3699 0.3699 0.3000 0.3300 213,526 -0.03(-7.28%)
Apr 25, 2024 0.4200 0.4200 0.3510 0.3559 195,368 -0.04(-11.00%)
Apr 24, 2024 0.3400 0.4500 0.3305 0.3999 360,009 +0.05(+14.26%)
Apr 23, 2024 0.3250 0.3847 0.3155 0.3500 254,598 +0.03(+9.37%)
Apr 22, 2024 0.3370 0.3459 0.3095 0.3200 70,664 -0.03(-7.51%)
Apr 19, 2024 0.3769 0.3880 0.3248 0.3460 101,860 -0.04(-9.19%)
Apr 18, 2024 0.3785 0.3940 0.3511 0.3810 27,131 +0.02(+4.70%)
Apr 17, 2024 0.3582 0.4078 0.3508 0.3639 113,774 +0.00(+1.36%)
Apr 16, 2024 0.3900 0.4125 0.3213 0.3590 198,823 -0.06(-13.99%)
Apr 15, 2024 0.4690 0.4700 0.3960 0.4174 114,733 -0.05(-11.00%)
Apr 12, 2024 0.4485 0.5290 0.4006 0.4690 436,405 +0.01(+1.43%)
Apr 11, 2024 0.3950 0.4887 0.3850 0.4624 220,522 +0.05(+11.42%)
Apr 10, 2024 0.4640 0.4640 0.3700 0.4150 375,265 -0.03(-7.74%)
Apr 09, 2024 0.3600 0.4498 0.3500 0.4498 600,198 +0.10(+28.70%)
Apr 08, 2024 0.3100 0.3561 0.3074 0.3495 631,973 +0.05(+15.00%)
Apr 05, 2024 0.2910 0.3125 0.2910 0.3039 89,353 +0.00(+1.30%)
Apr 04, 2024 0.3143 0.3161 0.2910 0.3000 74,662 +0.00(+0.03%)
Apr 03, 2024 0.3090 0.3196 0.2901 0.2999 108,441 -0.01(-1.77%)
Apr 02, 2024 0.3360 0.3360 0.2901 0.3053 297,761 -0.01(-4.59%)
Apr 01, 2024 0.3800 0.3900 0.3196 0.3200 345,065 -0.07(-18.58%)
Mar 28, 2024 0.4120 0.4198 0.3511 0.3930 194,483 +0.00(+0.77%)
Mar 27, 2024 0.3900 0.4166 0.3670 0.3900 119,267 -0.01(-2.38%)
Mar 26, 2024 0.3973 0.4100 0.3907 0.3995 59,145 -0.01(-2.56%)
Mar 25, 2024 0.4320 0.4359 0.3920 0.4100 103,493 -0.01(-2.15%)
Mar 22, 2024 0.4021 0.4430 0.3958 0.4190 119,747 +0.02(+3.74%)
Mar 21, 2024 0.4380 0.4610 0.3900 0.4039 160,706 -0.02(-4.96%)
Mar 20, 2024 0.4400 0.4690 0.4130 0.4250 207,829 -0.02(-5.53%)
Mar 19, 2024 0.4764 0.4764 0.4311 0.4499 97,755 -0.03(-6.11%)
Mar 18, 2024 0.4800 0.5000 0.4493 0.4792 76,106 +0.03(+7.32%)
Mar 15, 2024 0.5100 0.5100 0.4301 0.4465 581,177 -0.06(-12.45%)
Mar 14, 2024 0.4800 0.5500 0.4700 0.5100 546,324 +0.00(+0.39%)
Mar 13, 2024 0.4190 0.6520 0.4100 0.5080 3,221,442 +0.10(+24.60%)
Mar 12, 2024 0.3370 0.5100 0.3219 0.4077 2,683,992 +0.08(+24.11%)
Mar 11, 2024 0.3800 0.3780 0.3270 0.3285 343,323 -0.03(-9.25%)
Mar 08, 2024 0.5500 0.6000 0.3030 0.3620 1,806,781 -0.19(-34.18%)
Mar 07, 2024 0.6160 0.6309 0.5150 0.5500 278,342 -0.07(-11.29%)
Mar 06, 2024 0.7000 0.7000 0.6016 0.6200 177,316 -0.07(-9.49%)
Mar 05, 2024 0.7400 0.7400 0.6200 0.6850 78,351 +0.01(+0.88%)
Mar 04, 2024 0.7100 0.7100 0.6358 0.6790 43,518 +0.01(+1.34%)
Mar 01, 2024 0.6800 0.7000 0.6600 0.6700 91,628 -0.03(-4.29%)
Feb 29, 2024 0.7017 0.7500 0.6601 0.7000 76,138 -0.01(-1.75%)
Feb 28, 2024 0.7500 0.7500 0.6760 0.7125 107,317 -0.03(-4.49%)
Feb 27, 2024 0.7500 0.7500 0.7000 0.7460 86,153 -0.00(-0.53%)
Feb 26, 2024 0.7400 0.7500 0.7101 0.7500 181,821 -0.01(-1.70%)
Feb 23, 2024 0.7991 0.8390 0.7151 0.7630 200,168 -0.04(-4.63%)
Feb 22, 2024 0.8000 0.8300 0.7400 0.8000 160,306 +0.00(+0.00%)
Feb 21, 2024 0.8500 0.8500 0.7860 0.8000 56,344 +0.00(+0.00%)
Feb 20, 2024 0.8002 0.8499 0.7712 0.8000 134,695 -0.03(-3.50%)
Feb 16, 2024 0.8250 0.8482 0.7610 0.8290 91,424 -0.00(-0.12%)
Feb 15, 2024 0.9100 0.9100 0.8110 0.8300 67,687 -0.04(-4.60%)
Feb 14, 2024 0.9400 0.9400 0.8010 0.8700 146,056 +0.02(+2.35%)
Feb 13, 2024 0.9300 0.9400 0.8135 0.8500 109,837 -0.05(-5.56%)
Feb 12, 2024 0.9300 0.9300 0.8701 0.9000 22,663 -0.01(-1.10%)
Feb 09, 2024 0.9300 0.9600 0.8610 0.9100 35,691 -0.01(-1.09%)
Feb 08, 2024 0.9400 0.9700 0.9000 0.9200 44,337 +0.01(+1.11%)
Feb 07, 2024 0.9600 0.9700 0.8400 0.9099 150,970 -0.01(-1.10%)
Feb 06, 2024 0.9800 1.030 0.8555 0.9200 179,002 -0.08(-7.77%)
Feb 05, 2024 1.020 1.042 0.9601 0.9975 95,401 +0.02(+1.79%)
Feb 02, 2024 1.020 1.050 0.9693 0.9800 38,334 -0.06(-5.77%)
Feb 01, 2024 1.070 1.070 1.000 1.040 46,387 -0.01(-0.95%)
Jan 31, 2024 1.120 1.120 0.9600 1.050 203,992 -0.07(-6.25%)
Jan 30, 2024 1.100 1.130 1.010 1.120 235,632 +0.03(+2.75%)
Jan 29, 2024 0.9400 1.090 0.9300 1.090 161,467 +0.15(+15.96%)
Jan 26, 2024 0.9300 0.9674 0.9000 0.9400 62,734 +0.00(+0.00%)
Jan 25, 2024 0.9293 0.9780 0.8700 0.9400 104,658 +0.01(+1.09%)
Jan 24, 2024 0.8900 0.9500 0.8510 0.9299 133,166 +0.04(+4.48%)
Jan 23, 2024 0.7900 0.8990 0.7015 0.8900 192,799 +0.08(+9.88%)
Jan 22, 2024 0.8100 0.8300 0.7900 0.8100 32,163 -0.03(-4.14%)
Jan 19, 2024 0.8396 0.8600 0.8101 0.8450 44,441 +0.01(+0.90%)
Jan 18, 2024 0.8390 0.8400 0.8010 0.8375 59,884 +0.00(+0.06%)
Jan 17, 2024 0.8500 0.8500 0.7601 0.8370 94,122 -0.02(-2.80%)
Jan 16, 2024 0.9300 0.9300 0.6700 0.8611 697,174 -0.09(-9.51%)
Jan 12, 2024 0.8599 0.9850 0.8400 0.9516 177,920 +0.09(+10.70%)
Jan 11, 2024 0.8750 0.9000 0.7957 0.8596 712,335 -0.04(-4.48%)
Jan 10, 2024 1.020 1.020 0.7902 0.8999 824,783 -0.10(-10.01%)
Jan 09, 2024 1.050 1.050 0.9700 1.000 184,648 +0.00(+0.00%)
Jan 08, 2024 1.060 1.070 0.9600 1.000 272,969 -0.04(-3.85%)
Jan 05, 2024 1.140 1.160 1.000 1.040 358,419 -0.06(-5.45%)
Jan 04, 2024 1.130 1.200 1.040 1.100 417,204 -0.07(-5.98%)
Jan 03, 2024 1.050 1.200 1.020 1.170 507,370 +0.07(+6.36%)
Jan 02, 2024 1.220 1.220 1.000 1.100 566,951 -0.15(-12.00%)
Dec 29, 2023 1.260 1.280 1.060 1.250 484,126 +0.00(+0.00%)
Dec 28, 2023 1.220 1.320 1.200 1.250 498,051 +0.02(+1.63%)
Dec 27, 2023 1.250 1.430 1.200 1.230 1,790,486 +0.01(+0.82%)
Dec 26, 2023 0.9900 1.250 0.9900 1.220 1,109,951 +0.18(+17.31%)
Dec 22, 2023 1.080 1.210 0.9530 1.040 1,391,459 -0.04(-3.70%)
Dec 21, 2023 1.000 1.250 0.9300 1.080 3,394,528 +0.09(+8.79%)
Dec 20, 2023 0.6962 1.150 0.6500 0.9927 6,252,358 +0.22(+28.92%)
Dec 19, 2023 0.4600 0.9500 0.4580 0.7700 11,590,079 +0.28(+57.56%)
Dec 18, 2023 0.5720 0.5830 0.4560 0.4887 810,660 -0.11(-18.28%)
Dec 15, 2023 0.6600 0.6650 0.5800 0.5980 1,166,436 -0.07(-11.01%)
Dec 14, 2023 0.7200 0.7900 0.6700 0.6720 2,162,833 -0.06(-7.68%)
Dec 13, 2023 0.6814 0.7400 0.6300 0.7279 1,201,625 -0.07(-8.61%)
Dec 12, 2023 0.8801 0.9200 0.7760 0.7965 1,051,568 -0.30(-27.59%)
Dec 11, 2023 1.670 1.800 1.050 1.100 1,135,154 -1.20(-52.17%)
Dec 08, 2023 3.890 3.981 2.210 2.300 1,148,979 -2.40(-51.06%)
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.