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 (%)
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%)
May 01, 2017 0.4364 0.4500 0.4337 0.4500 309,000 +0.01(+1.12%)
Apr 28, 2017 0.4337 0.4450 0.4337 0.4450 108,500 +0.00(+0.43%)
Apr 27, 2017 0.4300 0.4431 0.4292 0.4431 45,000 +0.01(+3.05%)
Apr 26, 2017 0.4100 0.4300 0.4100 0.4300 25,000 +0.02(+5.06%)
Apr 25, 2017 0.4250 0.4285 0.4093 0.4093 103,000 -0.01(-3.51%)
Apr 24, 2017 0.4349 0.4349 0.4242 0.4242 35,000 -0.01(-3.11%)
Apr 21, 2017 0.4378 0.4378 0.4378 0.4378 25,000 -0.00(-0.30%)
Apr 19, 2017 0.4391 0.4391 0.4391 0 +0.00(+0.03%)
Apr 18, 2017 0.4308 0.4390 0.4210 0.4390 120,000 -0.00(-0.46%)
Apr 17, 2017 0.4316 0.4410 0.4316 0.4410 28,000 +0.01(+2.58%)
Apr 13, 2017 0.4268 0.4350 0.4268 0.4299 75,000 +0.01(+3.39%)
Apr 12, 2017 0.4320 0.4400 0.4158 0.4158 64,500 -0.02(-4.96%)
Apr 11, 2017 0.4239 0.4375 0.4239 0.4375 25,000 +0.01(+1.74%)
Apr 10, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 07, 2017 0.4186 0.4300 0.4186 0.4300 11,500 +0.00(+0.28%)
Apr 05, 2017 0.4288 0.4288 0.4288 0 -0.00(-0.09%)
Apr 04, 2017 0.4290 0.4374 0.4290 0.4292 39,200 -0.01(-1.90%)
Apr 03, 2017 0.4207 0.4390 0.3964 0.4375 562,500 -0.00(-0.57%)
Mar 31, 2017 0.4376 0.4400 0.4250 0.4400 226,600 +0.00(+0.09%)
Mar 30, 2017 0.4159 0.4396 0.4159 0.4396 55,500 +0.03(+7.22%)
Mar 29, 2017 0.4250 0.4250 0.4100 0.4100 14,283 -0.02(-3.53%)
Mar 28, 2017 0.3850 0.4260 0.3850 0.4250 65,000 +0.03(+6.60%)
Mar 27, 2017 0.4000 0.4000 0.3987 0.3987 382,500 +0.01(+1.71%)
Mar 24, 2017 0.3839 0.3940 0.3837 0.3920 207,000 +0.00(+0.51%)
Mar 23, 2017 0.3775 0.3900 0.3775 0.3900 165,000 +0.01(+3.34%)
Mar 22, 2017 0.3820 0.3820 0.3774 0.3774 51,000 -0.01(-3.23%)
Mar 21, 2017 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+1.30%)
Mar 20, 2017 0.3850 0.3850 0.3850 0.3850 27,500 +0.01(+3.22%)
Mar 17, 2017 0.3774 0.3774 0.3700 0.3730 46,500 -0.01(-3.12%)
Mar 16, 2017 0.3848 0.3850 0.3848 0.3850 6,500 -0.01(-1.28%)
Mar 15, 2017 0.3892 0.3900 0.3892 0.3900 100,000 +0.00(+0.00%)
Mar 14, 2017 0.3900 0.3900 0.3900 0.3900 52,634 +0.01(+1.69%)
Mar 13, 2017 0.3836 0.3895 0.3835 0.3835 100,000 -0.01(-1.67%)
Mar 10, 2017 0.3827 0.3900 0.3827 0.3900 50,000 +0.00(+0.80%)
Mar 09, 2017 0.3876 0.3876 0.3869 0.3869 49,500 -0.00(-0.74%)
Mar 03, 2017 0.3898 0.3898 0.3898 0 +0.00(+1.25%)
Mar 01, 2017 0.3850 0.3850 0.3850 0 -0.02(-4.51%)
Feb 28, 2017 0.3865 0.4032 0.3865 0.4032 50,030 +0.00(+1.05%)
Feb 27, 2017 0.3990 0.3990 0.3990 0.3990 2,500 -0.01(-1.70%)
Feb 21, 2017 0.4059 0.4059 0.4059 0 -0.01(-2.92%)
Feb 16, 2017 0.4181 0.4181 0.4181 0 -0.01(-2.77%)
Feb 15, 2017 0.4246 0.4300 0.4246 0.4300 34,000 +0.01(+2.38%)
Feb 14, 2017 0.4000 0.4200 0.4000 0.4200 76,300 +0.01(+2.87%)
Feb 13, 2017 0.3953 0.4083 0.3953 0.4083 33,169 +0.01(+3.29%)
Feb 10, 2017 0.4000 0.4000 0.3952 0.3953 22,500 +0.01(+3.10%)
Feb 09, 2017 0.3834 0.3834 0.3834 0.3834 13,500 +0.01(+2.05%)
Feb 08, 2017 0.3909 0.3909 0.3757 0.3757 52,000 -0.03(-7.23%)
Feb 07, 2017 0.3851 0.4054 0.3800 0.4050 58,188 +0.06(+15.88%)
Feb 02, 2017 0.3495 0.3495 0.3495 0 -0.01(-1.99%)
Feb 01, 2017 0.3604 0.3604 0.3566 0.3566 13,500 -0.02(-6.16%)
Jan 25, 2017 0.3800 0.3800 0.3800 0 -0.00(-0.81%)
Jan 24, 2017 0.3700 0.3831 0.3700 0.3831 48,480 +0.01(+1.43%)
Jan 20, 2017 0.3777 0.3777 0.3777 0 +0.02(+4.68%)
Jan 11, 2017 0.3608 0.3608 0.3608 0 -0.01(-1.66%)
Jan 10, 2017 0.3735 0.3735 0.3669 0.3669 25,000 -0.01(-2.63%)
Jan 06, 2017 0.3768 0.3768 0.3768 0 +0.01(+2.92%)
Dec 29, 2016 0.3661 0.3661 0.3661 0 -0.01(-3.66%)
Dec 27, 2016 0.3800 0.3800 0.3800 0 -0.01(-2.71%)
Dec 22, 2016 0.3906 0.3906 0.3906 0 +0.00(+0.15%)
Dec 21, 2016 0.3861 0.3900 0.3861 0.3900 8,100 +0.02(+4.39%)
Dec 20, 2016 0.3784 0.3852 0.3736 0.3736 102,700 -0.02(-6.15%)
Dec 19, 2016 0.3981 0.3981 0.3981 0.3981 31,275 -0.01(-1.70%)
Dec 08, 2016 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 06, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 05, 2016 0.3900 0.3900 0.3900 0.3900 8,700 -0.00(-0.26%)
Nov 28, 2016 0.3910 0.3910 0.3910 0 -0.01(-2.25%)
Nov 22, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 21, 2016 0.4000 0.4000 0.4000 0.4000 14,000 -0.02(-4.76%)
Nov 18, 2016 0.4300 0.4300 0.3892 0.4200 51,500 -0.01(-2.21%)
Nov 17, 2016 0.4300 0.4300 0.4295 0.4295 25,000 -0.00(-0.85%)
Nov 15, 2016 0.4332 0.4332 0.4332 0 +0.00(+0.98%)
Nov 14, 2016 0.4230 0.4290 0.4230 0.4290 50,500 -0.01(-1.38%)
Nov 10, 2016 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Nov 08, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.05%)
Nov 07, 2016 0.4615 0.4690 0.4615 0.4690 10,000 -0.02(-4.29%)
Nov 01, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 31, 2016 0.4722 0.4900 0.4722 0.4900 43,700 +0.01(+2.08%)
Oct 28, 2016 0.4400 0.4800 0.4387 0.4800 31,500 +0.00(+0.00%)
Oct 25, 2016 0.4800 0.4800 0.4800 0 -0.00(-0.70%)
Oct 24, 2016 0.4626 0.4850 0.4626 0.4834 45,000 -0.01(-1.35%)
Oct 21, 2016 0.4781 0.4900 0.4599 0.4900 188,000 +0.00(+0.70%)
Oct 20, 2016 0.4800 0.5100 0.4745 0.4866 61,000 -0.02(-4.59%)
Oct 19, 2016 0.4900 0.5100 0.4858 0.5100 43,500 +0.03(+5.15%)
Oct 18, 2016 0.4850 0.4850 0.4850 0.4850 10,000 -0.02(-3.46%)
Oct 13, 2016 0.5024 0.5024 0.5024 0 -0.02(-3.38%)
Oct 12, 2016 0.4772 0.5200 0.4772 0.5200 104,000 -0.01(-0.95%)
Oct 11, 2016 0.5250 0.5250 0.5250 0.5250 10,000 +0.05(+10.25%)
Oct 10, 2016 0.5292 0.5292 0.4762 0.4762 7,000 -0.04(-8.42%)
Oct 07, 2016 0.5200 0.5200 0.4190 0.5200 983,500 -0.02(-3.70%)
Oct 05, 2016 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 04, 2016 0.5212 0.5400 0.5212 0.5400 18,500 +0.00(+0.37%)
Oct 03, 2016 0.5380 0.5380 0.5380 0.5380 4,500 -0.01(-2.18%)
Sep 30, 2016 0.5500 0.5500 0.5286 0.5500 105,000 +0.01(+1.85%)
Sep 29, 2016 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 28, 2016 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 27, 2016 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 26, 2016 0.5400 0.5400 0.5400 0.5400 4,500 -0.02(-3.23%)
Sep 23, 2016 0.5500 0.5580 0.5400 0.5580 88,951 +0.01(+1.45%)
Sep 22, 2016 0.5500 0.5500 0.5500 0.5500 50,000 +0.00(+0.00%)
Sep 20, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 19, 2016 0.5500 0.5500 0.5500 0.5500 50,000 +0.00(+0.18%)
Sep 12, 2016 0.5490 0.5490 0.5490 0 -0.01(-1.08%)
Sep 08, 2016 0.5550 0.5550 0.5550 0 +0.01(+1.83%)
Sep 07, 2016 0.5300 0.5450 0.5300 0.5450 540,000 +0.02(+3.49%)
Sep 06, 2016 0.5263 0.5266 0.5263 0.5266 74,000 -0.00(-0.64%)
Aug 31, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Aug 30, 2016 0.5174 0.5200 0.5174 0.5200 124,590 +0.00(+0.04%)
Aug 29, 2016 0.5124 0.5200 0.5044 0.5198 400,150 -0.00(-0.04%)
Aug 23, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.83%)
Aug 16, 2016 0.5157 0.5157 0.5157 0 +0.05(+11.48%)
Aug 11, 2016 0.4626 0.4626 0.4626 0 -0.02(-4.52%)
Aug 10, 2016 0.4852 0.4852 0.4800 0.4845 25,250 -0.01(-2.34%)
Aug 08, 2016 0.4961 0.4961 0.4961 0 -0.03(-5.93%)
Jul 27, 2016 0.5274 0.5274 0.5274 0 +0.02(+3.37%)
Jul 21, 2016 0.5102 0.5102 0.5102 0 -0.01(-2.82%)
Jul 20, 2016 0.4847 0.5250 0.4847 0.5250 52,000 +0.00(+0.46%)
Jul 18, 2016 0.5226 0.5226 0.5226 0 +0.01(+1.06%)
Jul 14, 2016 0.5171 0.5171 0.5171 0 +0.00(+0.25%)
Jul 11, 2016 0.5158 0.5158 0.5158 1 +0.00(+0.16%)
Jul 08, 2016 0.5024 0.5150 0.5024 0.5150 50,000 +0.03(+6.16%)
Jul 07, 2016 0.4851 0.4851 0.4851 0.4851 10,000 -0.02(-3.92%)
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.