Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2020 0.1549 0.1549 0.1465 0.1465 9,999 -0.01(-4.44%)
Apr 29, 2020 0.1533 0.1533 0.1533 0.1533 1,000 -0.02(-12.35%)
Apr 27, 2020 0.1749 0.1749 0.1749 0 -0.01(-2.83%)
Apr 24, 2020 0.1632 0.1800 0.1632 0.1800 9,000 +0.02(+11.87%)
Apr 23, 2020 0.1600 0.1610 0.1600 0.1609 9,000 +0.03(+27.40%)
Apr 22, 2020 0.1263 0.1263 0.1263 0.1263 5,000 +0.00(+3.27%)
Apr 21, 2020 0.1223 0.1223 0.1223 0.1223 10,005 +0.00(+2.77%)
Apr 20, 2020 0.1190 0.1190 0.1190 0.1190 832 -0.00(-3.25%)
Apr 17, 2020 0.1140 0.1230 0.1140 0.1230 67,000 +0.00(+2.50%)
Apr 16, 2020 0.1225 0.1225 0.1155 0.1200 55,000 -0.00(-3.23%)
Apr 15, 2020 0.1232 0.1240 0.1205 0.1240 19,650 +0.01(+7.83%)
Apr 14, 2020 0.1150 0.1150 0.1150 0.1150 8,500 -0.01(-6.66%)
Apr 09, 2020 0.1232 0.1232 0.1232 0 -0.00(-2.99%)
Apr 08, 2020 0.1100 0.1270 0.1100 0.1270 41,500 +0.01(+12.39%)
Apr 07, 2020 0.1130 0.1130 0.1130 0.1130 1,500 +0.01(+4.63%)
Apr 06, 2020 0.0930 0.1080 0.0930 0.1080 154,100 +0.02(+18.68%)
Apr 03, 2020 0.0910 0.0910 0.0910 0.0910 40,000 +0.00(+3.41%)
Apr 02, 2020 0.0864 0.0880 0.0864 0.0880 9,370 +0.01(+8.24%)
Mar 31, 2020 0.0813 0.0813 0.0813 0 -0.00(-2.05%)
Mar 30, 2020 0.0554 0.1028 0.0554 0.0830 695,503 +0.02(+33.87%)
Mar 27, 2020 0.0616 0.0620 0.0600 0.0620 170,000 +0.00(+3.51%)
Mar 26, 2020 0.0599 0.0599 0.0599 0.0599 4,000 -0.00(-0.17%)
Mar 25, 2020 0.0610 0.0610 0.0599 0.0600 131,030 +0.00(+1.52%)
Mar 24, 2020 0.0460 0.0591 0.0460 0.0591 70,000 +0.01(+31.33%)
Mar 23, 2020 0.0450 0.0450 0.0438 0.0450 180,000 +0.00(+2.27%)
Mar 20, 2020 0.0460 0.0460 0.0440 0.0440 11,000 -0.00(-5.98%)
Mar 19, 2020 0.0488 0.0600 0.0468 0.0468 107,629 -0.00(-8.24%)
Mar 18, 2020 0.0510 0.0510 0.0510 0.0510 100,000 -0.04(-43.33%)
Mar 17, 2020 0.0900 0.0900 0.0894 0.0900 26,000 -0.01(-10.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2020 0.1251 0.1251 0.1000 0.1000 65,000 -0.05(-35.11%)
Mar 10, 2020 0.1541 0.1541 0.1541 0 -0.04(-19.11%)
Feb 28, 2020 0.1905 0.1905 0.1905 0 -0.01(-4.75%)
Feb 25, 2020 0.2000 0.2000 0.2000 0 -0.02(-11.03%)
Feb 20, 2020 0.2248 0.2248 0.2248 0 +0.02(+12.40%)
Feb 19, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.50%)
Feb 18, 2020 0.2000 0.2000 0.1990 0.1990 1,800 -0.02(-11.08%)
Feb 14, 2020 0.2177 0.2238 0.2082 0.2238 111,500 -0.01(-6.24%)
Feb 13, 2020 0.2130 0.2387 0.2130 0.2387 55,500 -0.00(-0.13%)
Feb 11, 2020 0.2390 0.2390 0.2390 0 +0.00(+1.06%)
Feb 10, 2020 0.2365 0.2365 0.2365 0.2365 500 -0.00(-1.46%)
Feb 05, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.63%)
Feb 04, 2020 0.2385 0.2385 0.2385 0.2385 500 -0.00(-1.36%)
Feb 03, 2020 0.2400 0.2450 0.2400 0.2418 20,500 +0.01(+3.07%)
Jan 30, 2020 0.2346 0.2346 0.2346 0 -0.02(-8.00%)
Jan 29, 2020 0.2550 0.2550 0.2550 0.2550 19,500 +0.04(+15.91%)
Jan 27, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.46%)
Jan 24, 2020 0.2190 0.2190 0.2190 0.2190 1,100 -0.02(-8.94%)
Jan 23, 2020 0.2300 0.2531 0.2300 0.2405 13,500 -0.01(-3.80%)
Jan 22, 2020 0.2500 0.2500 0.2480 0.2500 10,500 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2500 0.2500 0 +0.01(+5.49%)
Jan 09, 2020 0.2370 0.2370 0.2370 0 -0.03(-10.67%)
Jan 08, 2020 0.2580 0.2653 0.2580 0.2653 10,000 -0.01(-3.49%)
Jan 07, 2020 0.2654 0.2749 0.2654 0.2749 55,500 -0.01(-3.61%)
Jan 06, 2020 0.2852 0.2852 0.2852 0.2852 1,000 +0.04(+16.41%)
Jan 02, 2020 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Dec 31, 2019 0.2604 0.2650 0.2604 0.2650 6,500 +0.03(+13.49%)
Dec 30, 2019 0.2335 0.2335 0.2335 0.2335 2,000 +0.01(+3.96%)
Dec 27, 2019 0.2461 0.2461 0.2246 0.2246 110,400 -0.01(-3.19%)
Dec 26, 2019 0.2750 0.2750 0.2320 0.2320 56,900 -0.02(-8.08%)
Dec 24, 2019 0.2695 0.2695 0.2524 8,000 -0.02(-6.35%)
Dec 23, 2019 0.2750 0.2765 0.2500 0.2695 88,100 -0.01(-2.95%)
Dec 20, 2019 0.2800 0.2800 0.2777 2,500 -0.00(-0.82%)
Dec 19, 2019 0.3100 0.3100 0.2693 0.2800 32,000 -0.03(-9.68%)
Dec 18, 2019 0.2873 0.3100 0.2792 0.3100 16,500 -0.01(-1.59%)
Dec 17, 2019 0.3027 0.3150 0.3027 0.3150 3,000 +0.01(+1.61%)
Dec 16, 2019 0.3100 0.3100 0.3100 0.3100 5,000 +0.02(+5.19%)
Dec 13, 2019 0.2900 0.2947 0.2754 0.2947 30,000 -0.01(-3.03%)
Dec 11, 2019 0.3039 0.3039 0.3039 0 -0.00(-0.36%)
Dec 10, 2019 0.2912 0.3050 0.2912 0.3050 4,500 +0.00(+1.26%)
Dec 09, 2019 0.3100 0.3100 0.2608 0.3012 40,500 -0.02(-5.87%)
Dec 06, 2019 0.3050 0.3200 0.3050 0.3200 10,000 +0.04(+14.33%)
Dec 05, 2019 0.3310 0.3310 0.2799 0.2799 1,100 -0.03(-9.71%)
Dec 04, 2019 0.3100 0.3100 0.3100 0.3100 4,000 +0.02(+7.27%)
Dec 03, 2019 0.2890 0.2950 0.2890 0.2890 6,700 -0.01(-2.03%)
Dec 02, 2019 0.3200 0.3200 0.2898 0.2950 30,000 -0.03(-7.81%)
Nov 29, 2019 0.3030 0.3200 0.3030 0.3200 24,000 +0.02(+6.67%)
Nov 27, 2019 0.2813 0.3050 0.2813 0.3000 85,000 +0.02(+8.89%)
Nov 26, 2019 0.2807 0.2823 0.2755 0.2755 30,000 +0.02(+9.94%)
Nov 25, 2019 0.2430 0.2506 0.2430 0.2506 27,500 -0.02(-7.05%)
Nov 22, 2019 0.2696 0.2696 0.2696 0.2696 2,000 -0.00(-0.11%)
Nov 21, 2019 0.2700 0.2700 0.2699 0.2699 10,000 +0.02(+7.79%)
Nov 20, 2019 0.2670 0.2670 0.2500 0.2504 217,230 -0.03(-10.89%)
Nov 19, 2019 0.2840 0.2890 0.2660 0.2810 92,000 -0.02(-7.81%)
Nov 18, 2019 0.2997 0.3048 0.2846 0.3048 25,000 -0.01(-2.90%)
Nov 15, 2019 0.2988 0.3140 0.2988 0.3139 15,000 +0.01(+4.63%)
Nov 14, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+4.57%)
Nov 13, 2019 0.2895 0.2900 0.2685 0.2869 17,000 +0.00(+0.31%)
Nov 12, 2019 0.2913 0.2913 0.2860 0.2860 5,375 -0.04(-12.27%)
Nov 08, 2019 0.3260 0.3260 0.3260 0 -0.00(-0.70%)
Nov 07, 2019 0.3250 0.3300 0.3075 0.3283 30,000 -0.00(-0.52%)
Nov 06, 2019 0.3300 0.3300 0.3300 0.3300 24,000 -0.02(-5.69%)
Nov 04, 2019 0.3499 0.3499 0.3499 0 +0.01(+3.34%)
Nov 01, 2019 0.3670 0.3670 0.3386 0.3386 23,800 -0.02(-5.94%)
Oct 31, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.01(-3.23%)
Oct 30, 2019 0.3720 0.3720 0.3720 0.3720 2,500 +0.01(+3.33%)
Oct 29, 2019 0.3600 0.3600 0.3600 0.3600 1,350 -0.01(-2.96%)
Oct 25, 2019 0.3710 0.3710 0.3710 0 -0.03(-6.69%)
Oct 15, 2019 0.3976 0.3976 0.3976 0 +0.01(+2.05%)
Oct 11, 2019 0.3896 0.3896 0.3896 0 +0.01(+3.07%)
Oct 07, 2019 0.3780 0.3780 0.3780 0 -0.01(-2.00%)
Oct 04, 2019 0.3870 0.3870 0.3857 0.3857 5,000 +0.02(+4.24%)
Oct 02, 2019 0.3700 0.3700 0.3700 0 +0.02(+4.40%)
Sep 27, 2019 0.3544 0.3544 0.3544 0 -0.03(-6.74%)
Sep 24, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.76%)
Sep 23, 2019 0.3807 0.3807 0.3593 0.3593 4,600 -0.08(-18.34%)
Sep 17, 2019 0.4400 0.4400 0.4400 0 +0.05(+13.70%)
Sep 16, 2019 0.4031 0.4031 0.3870 0.3870 147,000 +0.02(+4.91%)
Sep 13, 2019 0.3689 0.3689 0.3689 0.3689 100 -0.05(-12.17%)
Sep 11, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 09, 2019 0.4200 0.4200 0.4200 0 +0.01(+3.40%)
Sep 06, 2019 0.4255 0.4365 0.4025 0.4062 15,000 -0.01(-3.10%)
Sep 05, 2019 0.4000 0.4193 0.4000 0.4192 26,000 +0.10(+30.51%)
Aug 27, 2019 0.3212 0.3212 0.3212 0 -0.03(-8.20%)
Aug 16, 2019 0.3499 0.3499 0.3499 0 +0.02(+6.03%)
Aug 15, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Aug 13, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 09, 2019 0.3300 0.3300 0.3300 0 -0.04(-9.66%)
Aug 08, 2019 0.3600 0.3653 0.3600 0.3653 1,500 +0.01(+1.47%)
Aug 07, 2019 0.3600 0.3600 0.3600 150 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 31, 2019 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.71%)
Jul 30, 2019 0.3505 0.3505 0.3505 0.3505 100 -0.02(-4.73%)
Jul 26, 2019 0.3679 0.3679 0.3679 0 -0.00(-0.03%)
Jul 25, 2019 0.3680 0.3680 0.3680 0.3680 3,000 +0.01(+2.79%)
Jul 24, 2019 0.3800 0.3800 0.3580 0.3580 144,000 -0.03(-8.21%)
Jul 23, 2019 0.3660 0.3900 0.3600 0.3900 55,000 +0.03(+6.85%)
Jul 22, 2019 0.3870 0.3870 0.3650 0.3650 508,000 -0.04(-10.98%)
Jul 19, 2019 0.4144 0.4144 0.4100 500 -0.00(-1.06%)
Jul 18, 2019 0.3950 0.4144 0.3950 0.4144 5,000 +0.02(+5.28%)
Jul 17, 2019 0.4080 0.4080 0.3936 0.3936 3,000 -0.03(-7.82%)
Jul 16, 2019 0.4270 0.4270 0.4270 0.4270 1,000 -0.01(-1.36%)
Jul 15, 2019 0.4350 0.4350 0.4213 0.4329 10,700 +0.00(+0.51%)
Jul 10, 2019 0.4307 0.4307 0.4307 0 -0.02(-3.45%)
Jul 09, 2019 0.4410 0.4461 0.4410 0.4461 10,000 -0.01(-1.61%)
Jul 08, 2019 0.4534 0.4534 0.4534 74 +0.00(+0.00%)
Jul 02, 2019 0.4534 0.4534 0.4534 0 +0.01(+1.41%)
Jun 26, 2019 0.4471 0.4471 0.4471 0 -0.05(-9.31%)
Jun 19, 2019 0.4930 0.4930 0.4930 0 +0.04(+7.88%)
Jun 14, 2019 0.4570 0.4570 0.4570 0 +0.00(+0.00%)
Jun 06, 2019 0.4570 0.4570 0.4570 0.4570 300 -0.06(-12.17%)
May 31, 2019 0.5203 0.5203 0.5203 0 +0.06(+11.89%)
May 28, 2019 0.4650 0.4650 0.4650 0 -0.05(-10.58%)
May 22, 2019 0.5200 0.5200 0.5200 0 +0.04(+8.33%)
May 21, 2019 0.4879 0.4879 0.4800 0.4800 5,000 -0.01(-1.23%)
May 14, 2019 0.4860 0.4860 0.4860 0 +0.01(+1.25%)
May 13, 2019 0.5000 0.5000 0.4800 0.4800 3,900 -0.04(-7.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.