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

(TSV: AAG )

0.3650 -0.0400 (-9.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2020 0.3350 0.3750 0.3250 0.3600 560,187 +0.03(+9.09%)
May 28, 2020 0.3200 0.3500 0.3200 0.3300 262,672 +0.01(+3.13%)
May 27, 2020 0.2900 0.3200 0.2850 0.3200 417,745 +0.02(+6.67%)
May 26, 2020 0.3100 0.3400 0.2800 0.3000 481,321 -0.01(-1.64%)
May 25, 2020 0.3050 0.3050 0.3000 0.3050 34,723 +0.00(+0.00%)
May 22, 2020 0.2950 0.3350 0.2950 0.3050 455,695 +0.02(+5.17%)
May 21, 2020 0.3000 0.3100 0.2800 0.2900 432,182 -0.01(-3.33%)
May 20, 2020 0.3400 0.3500 0.2950 0.3000 1,028,679 -0.03(-9.09%)
May 19, 2020 0.3350 0.3500 0.3050 0.3300 1,455,473 +0.05(+15.79%)
May 15, 2020 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
May 14, 2020 0.2550 0.2650 0.2550 0.2600 882,858 -0.01(-1.89%)
May 13, 2020 0.2800 0.2850 0.2550 0.2650 396,209 -0.02(-5.36%)
May 12, 2020 0.2650 0.2850 0.2650 0.2800 209,834 +0.02(+5.66%)
May 11, 2020 0.2700 0.2750 0.2450 0.2650 164,857 +0.01(+1.92%)
May 08, 2020 0.2500 0.2600 0.2400 0.2600 553,897 +0.02(+8.33%)
May 07, 2020 0.2200 0.2400 0.2200 0.2400 295,501 +0.01(+6.67%)
May 06, 2020 0.2300 0.2300 0.2100 0.2250 306,174 -0.01(-2.17%)
May 05, 2020 0.2200 0.2300 0.2200 0.2300 80,911 +0.00(+0.00%)
May 04, 2020 0.2250 0.2300 0.2250 0.2300 353,227 +0.01(+2.22%)
May 01, 2020 0.2150 0.2300 0.2150 0.2250 384,533 +0.01(+2.27%)
Apr 30, 2020 0.2400 0.2400 0.2150 0.2200 425,747 -0.02(-8.33%)
Apr 29, 2020 0.2300 0.2500 0.2300 0.2400 925,850 +0.01(+6.67%)
Apr 28, 2020 0.2300 0.2350 0.2200 0.2250 280,252 -0.01(-2.17%)
Apr 27, 2020 0.2400 0.2400 0.2250 0.2300 485,722 +0.00(+0.00%)
Apr 24, 2020 0.2300 0.2400 0.2200 0.2300 729,076 +0.02(+6.98%)
Apr 23, 2020 0.2150 0.2300 0.2100 0.2150 911,108 +0.01(+2.38%)
Apr 22, 2020 0.2000 0.2150 0.2000 0.2100 311,466 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.2100 0.1950 0.2100 261,976 +0.00(+0.00%)
Apr 20, 2020 0.2050 0.2250 0.2000 0.2100 472,787 +0.01(+2.44%)
Apr 17, 2020 0.2150 0.2200 0.2050 0.2050 416,487 -0.02(-8.89%)
Apr 16, 2020 0.2000 0.2400 0.1950 0.2250 1,154,139 +0.03(+15.38%)
Apr 15, 2020 0.1900 0.2000 0.1850 0.1950 242,665 +0.01(+2.63%)
Apr 14, 2020 0.1950 0.2100 0.1850 0.1900 1,610,778 +0.01(+2.70%)
Apr 13, 2020 0.1800 0.2000 0.1700 0.1850 1,165,108 +0.01(+2.78%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 08, 2020 0.1700 0.1750 0.1600 0.1600 630,250 -0.01(-5.88%)
Apr 07, 2020 0.1800 0.1850 0.1600 0.1700 905,201 +0.01(+3.03%)
Apr 06, 2020 0.1550 0.1650 0.1350 0.1650 275,811 +0.04(+26.92%)
Apr 03, 2020 0.1300 0.1350 0.1250 0.1300 108,650 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1450 0.1200 0.1300 567,147 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1300 0.1150 0.1300 119,500 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1300 0.1200 0.1300 75,520 +0.01(+8.33%)
Mar 30, 2020 0.1300 0.1300 0.1200 0.1200 200,498 -0.02(-14.29%)
Mar 27, 2020 0.1450 0.1450 0.1250 0.1400 131,665 -0.00(-3.45%)
Mar 26, 2020 0.1400 0.1500 0.1400 0.1450 94,817 +0.00(+0.00%)
Mar 25, 2020 0.1500 0.1500 0.1400 0.1450 163,778 -0.01(-3.33%)
Mar 24, 2020 0.1350 0.1500 0.1350 0.1500 809,251 +0.02(+15.38%)
Mar 23, 2020 0.1300 0.1350 0.1200 0.1300 478,620 +0.01(+4.00%)
Mar 20, 2020 0.1350 0.1350 0.1250 0.1250 433,052 +0.01(+4.17%)
Mar 19, 2020 0.1000 0.1350 0.0900 0.1200 682,738 +0.02(+26.32%)
Mar 18, 2020 0.1200 0.1350 0.0950 0.0950 728,540 -0.02(-20.83%)
Mar 17, 2020 0.0900 0.1350 0.0900 0.1200 758,214 +0.03(+33.33%)
Mar 16, 2020 0.1000 0.1100 0.0900 0.0900 532,379 -0.03(-25.00%)
Mar 13, 2020 0.1300 0.1450 0.1100 0.1200 615,800 +0.00(+4.35%)
Mar 12, 2020 0.1300 0.1450 0.1150 0.1150 1,315,605 -0.03(-17.86%)
Mar 11, 2020 0.1550 0.1550 0.1400 0.1400 371,800 -0.01(-9.68%)
Mar 10, 2020 0.1600 0.1650 0.1500 0.1550 217,350 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1550 483,383 -0.02(-8.82%)
Mar 06, 2020 0.1750 0.1750 0.1650 0.1700 193,904 -0.00(-2.86%)
Mar 05, 2020 0.1700 0.1750 0.1550 0.1750 671,255 +0.00(+2.94%)
Mar 04, 2020 0.1750 0.1750 0.1700 0.1700 241,821 +0.01(+3.03%)
Mar 03, 2020 0.1550 0.1900 0.1500 0.1650 407,154 +0.02(+10.00%)
Mar 02, 2020 0.1600 0.1700 0.1500 0.1500 812,684 -0.01(-6.25%)
Feb 28, 2020 0.1750 0.1750 0.1400 0.1600 885,346 -0.01(-8.57%)
Feb 27, 2020 0.2000 0.2000 0.1750 0.1750 1,820,653 -0.05(-22.22%)
Feb 26, 2020 0.2350 0.2350 0.2200 0.2250 364,300 -0.01(-6.25%)
Feb 25, 2020 0.2400 0.2450 0.2300 0.2400 437,906 -0.01(-2.04%)
Feb 24, 2020 0.2700 0.2700 0.2400 0.2450 452,552 -0.04(-12.50%)
Feb 21, 2020 0.2600 0.2850 0.2600 0.2800 492,064 +0.03(+9.80%)
Feb 20, 2020 0.2550 0.2550 0.2500 0.2550 241,069 +0.01(+2.00%)
Feb 19, 2020 0.2500 0.2500 0.2400 0.2500 309,685 +0.00(+0.00%)
Feb 18, 2020 0.2800 0.2800 0.2400 0.2500 639,331 -0.03(-10.71%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 13, 2020 0.2800 0.2900 0.2800 0.2800 138,028 +0.00(+0.00%)
Feb 12, 2020 0.2900 0.2900 0.2800 0.2800 157,540 -0.01(-3.45%)
Feb 11, 2020 0.2900 0.2950 0.2750 0.2900 113,366 +0.00(+0.00%)
Feb 10, 2020 0.2900 0.2950 0.2850 0.2900 95,444 +0.01(+1.75%)
Feb 07, 2020 0.2700 0.2850 0.2700 0.2850 209,339 +0.01(+5.56%)
Feb 06, 2020 0.2650 0.2750 0.2600 0.2700 162,205 +0.01(+1.89%)
Feb 05, 2020 0.2700 0.2800 0.2600 0.2650 454,360 -0.01(-1.85%)
Feb 04, 2020 0.2950 0.2950 0.2600 0.2700 545,167 -0.02(-8.47%)
Feb 03, 2020 0.3150 0.3150 0.2950 0.2950 253,707 -0.02(-6.35%)
Jan 31, 2020 0.3100 0.3150 0.3000 0.3150 194,220 +0.01(+3.28%)
Jan 30, 2020 0.3050 0.3200 0.3000 0.3050 538,533 +0.00(+0.00%)
Jan 29, 2020 0.3000 0.3100 0.2900 0.3050 187,733 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3150 0.2850 0.3050 381,095 +0.01(+1.67%)
Jan 27, 2020 0.3450 0.3500 0.2900 0.3000 555,145 -0.04(-13.04%)
Jan 24, 2020 0.3700 0.3700 0.3400 0.3450 687,668 -0.03(-8.00%)
Jan 23, 2020 0.3850 0.3900 0.3700 0.3750 173,120 -0.01(-2.60%)
Jan 22, 2020 0.3900 0.4000 0.3800 0.3850 249,200 -0.01(-1.28%)
Jan 21, 2020 0.3700 0.4000 0.3700 0.3900 331,065 -0.04(-9.30%)
Jan 20, 2020 0.4300 0.4300 0.3800 0.4300 195,605 -0.01(-2.27%)
Jan 17, 2020 0.4400 0.4450 0.4250 0.4400 131,551 +0.00(+0.00%)
Jan 16, 2020 0.4000 0.4800 0.4000 0.4400 455,336 +0.04(+10.00%)
Jan 15, 2020 0.3650 0.4000 0.3600 0.4000 324,750 +0.05(+12.68%)
Jan 14, 2020 0.3600 0.3800 0.3450 0.3550 121,929 +0.01(+1.43%)
Jan 13, 2020 0.3500 0.3700 0.3350 0.3500 154,383 -0.01(-1.41%)
Jan 10, 2020 0.4000 0.4000 0.3400 0.3550 397,644 -0.04(-10.13%)
Jan 09, 2020 0.4000 0.4150 0.3950 0.3950 184,439 +0.01(+1.28%)
Jan 08, 2020 0.4450 0.4450 0.3750 0.3900 232,925 -0.04(-9.30%)
Jan 07, 2020 0.4300 0.4500 0.4200 0.4300 211,950 -0.02(-3.37%)
Jan 06, 2020 0.4800 0.4900 0.4250 0.4450 381,053 -0.07(-12.75%)
Jan 03, 2020 0.4750 0.5400 0.4750 0.5100 296,646 +0.04(+9.68%)
Jan 02, 2020 0.4900 0.5300 0.4650 0.4650 367,622 -0.01(-3.12%)
Dec 31, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2019 0.4300 0.4800 0.4150 0.4600 474,100 +0.03(+6.98%)
Dec 27, 2019 0.4200 0.4400 0.4200 0.4300 184,629 +0.02(+6.17%)
Dec 24, 2019 0.4050 0.4050 0.4050 0 +0.02(+5.19%)
Dec 23, 2019 0.3700 0.3850 0.3700 0.3850 109,000 +0.03(+6.94%)
Dec 20, 2019 0.3450 0.3700 0.3450 0.3600 153,304 +0.02(+5.88%)
Dec 19, 2019 0.3450 0.3450 0.3350 0.3400 75,000 +0.01(+1.49%)
Dec 18, 2019 0.3400 0.3400 0.3350 0.3350 53,350 -0.01(-1.47%)
Dec 17, 2019 0.3350 0.3400 0.3300 0.3400 44,000 +0.01(+1.49%)
Dec 16, 2019 0.3400 0.3500 0.3300 0.3350 44,300 +0.01(+3.08%)
Dec 13, 2019 0.3400 0.3400 0.3200 0.3250 138,800 -0.02(-5.80%)
Dec 12, 2019 0.3400 0.3750 0.3400 0.3450 139,150 -0.02(-5.48%)
Dec 11, 2019 0.3500 0.3650 0.3500 0.3650 116,538 +0.03(+8.96%)
Dec 10, 2019 0.3450 0.3600 0.3350 0.3350 74,294 +0.00(+0.00%)
Dec 09, 2019 0.3500 0.3600 0.3350 0.3350 68,725 -0.03(-8.22%)
Dec 06, 2019 0.3700 0.3750 0.3500 0.3650 100,488 -0.01(-1.35%)
Dec 05, 2019 0.3900 0.3900 0.3600 0.3700 219,850 -0.02(-3.90%)
Dec 04, 2019 0.4050 0.4050 0.3800 0.3850 228,420 -0.02(-3.75%)
Dec 03, 2019 0.3650 0.4150 0.3650 0.4000 748,543 +0.04(+9.59%)
Dec 02, 2019 0.3350 0.3700 0.3350 0.3650 169,663 +0.03(+8.96%)
Nov 29, 2019 0.3600 0.3650 0.3350 0.3350 83,300 -0.02(-6.94%)
Nov 28, 2019 0.3500 0.3750 0.3500 0.3600 49,850 +0.01(+2.86%)
Nov 27, 2019 0.3250 0.3500 0.3250 0.3500 216,092 +0.02(+7.69%)
Nov 26, 2019 0.3200 0.3250 0.3050 0.3250 109,294 +0.01(+3.17%)
Nov 25, 2019 0.2950 0.3200 0.2900 0.3150 267,850 +0.02(+5.00%)
Nov 22, 2019 0.2750 0.3050 0.2750 0.3000 195,350 +0.02(+9.09%)
Nov 21, 2019 0.2750 0.2800 0.2750 0.2750 37,500 +0.00(+0.00%)
Nov 20, 2019 0.2750 0.2800 0.2700 0.2750 66,200 +0.00(+0.00%)
Nov 19, 2019 0.2750 0.2800 0.2650 0.2750 88,500 -0.01(-1.79%)
Nov 18, 2019 0.2900 0.2900 0.2750 0.2800 117,370 -0.01(-3.45%)
Nov 15, 2019 0.2900 0.2950 0.2750 0.2900 377,466 +0.01(+3.57%)
Nov 14, 2019 0.2750 0.2900 0.2650 0.2800 475,491 +0.02(+5.66%)
Nov 13, 2019 0.2650 0.2800 0.2650 0.2650 93,500 +0.01(+1.92%)
Nov 12, 2019 0.2800 0.2900 0.2500 0.2600 210,900 -0.02(-8.77%)
Nov 11, 2019 0.2700 0.2850 0.2700 0.2850 37,233 +0.03(+11.76%)
Nov 08, 2019 0.2650 0.2750 0.2500 0.2550 97,096 -0.01(-1.92%)
Nov 07, 2019 0.2750 0.2750 0.2450 0.2600 203,456 -0.02(-8.77%)
Nov 06, 2019 0.2800 0.2850 0.2750 0.2850 252,000 +0.00(+1.79%)
Nov 05, 2019 0.2750 0.2850 0.2750 0.2800 150,555 +0.01(+1.82%)
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.