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, 2018 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Apr 26, 2018 0.6900 0.6900 0.6900 0 +0.03(+5.04%)
Apr 17, 2018 0.6569 0.6569 0.6569 0 -0.06(-8.87%)
Apr 16, 2018 0.7207 0.7208 0.7207 0.7208 20,000 +0.04(+6.47%)
Apr 13, 2018 0.7192 0.7192 0.6770 0.6770 25,150 -0.01(-1.46%)
Apr 11, 2018 0.6870 0.6870 0.6870 0 +0.02(+2.40%)
Apr 06, 2018 0.6709 0.6709 0.6709 0 -0.00(-0.50%)
Apr 05, 2018 0.6744 0.6744 0.6743 0.6743 3,500 +0.01(+1.16%)
Apr 04, 2018 0.6666 0.6666 0.6666 0.6666 125 -0.00(-0.51%)
Mar 29, 2018 0.6700 0.6700 0.6700 0 +0.01(+0.98%)
Mar 28, 2018 0.6635 0.6635 0.6635 0.6635 500 +0.03(+5.00%)
Mar 27, 2018 0.6319 0.6319 0.6319 0.6319 850 -0.01(-0.80%)
Mar 26, 2018 0.6362 0.6370 0.6362 0.6370 2,000 +0.03(+4.43%)
Mar 23, 2018 0.6000 0.6100 0.6000 0.6100 19,100 +0.06(+10.51%)
Mar 22, 2018 0.5520 0.5520 0.5520 0.5520 1,024 +0.04(+8.24%)
Mar 16, 2018 0.5100 0.5100 0.5100 0 -0.00(-0.39%)
Mar 15, 2018 0.5190 0.5190 0.5100 0.5120 106,000 +0.00(+0.39%)
Mar 14, 2018 0.4500 0.5100 0.4436 0.5100 339,680 +0.09(+21.43%)
Mar 13, 2018 0.4200 0.4200 0.4200 0.4200 15,773 +0.00(+0.00%)
Mar 12, 2018 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 08, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.29%)
Mar 07, 2018 0.4200 0.4200 0.4188 0.4188 50,000 -0.02(-3.68%)
Mar 05, 2018 0.4348 0.4348 0.4348 0 +0.03(+7.25%)
Mar 02, 2018 0.4054 0.4054 0.4054 0.4054 3,500 -0.01(-1.46%)
Feb 28, 2018 0.4114 0.4114 0.4114 0 -0.00(-1.11%)
Feb 21, 2018 0.4160 0.4160 0.4160 0 +0.04(+10.46%)
Feb 13, 2018 0.3766 0.3766 0.3766 0 -0.04(-10.33%)
Feb 12, 2018 0.4200 0.4200 0.4200 0.4200 1,000 -0.00(-1.01%)
Feb 09, 2018 0.4243 0.4243 0.4243 0.4243 6,000 -0.00(-0.21%)
Feb 08, 2018 0.4096 0.4252 0.4016 0.4252 11,000 +0.02(+3.86%)
Feb 06, 2018 0.4094 0.4094 0.4094 0 -0.01(-1.92%)
Jan 29, 2018 0.4174 0.4174 0.4174 0 -0.00(-0.60%)
Jan 19, 2018 0.4199 0.4199 0.4199 0 +0.00(+0.29%)
Jan 12, 2018 0.4187 0.4187 0.4187 0 +0.00(+0.26%)
Jan 10, 2018 0.4176 0.4176 0.4176 0 -0.02(-4.13%)
Jan 09, 2018 0.4356 0.4356 0.4356 0.4356 10,000 -0.00(-0.43%)
Jan 08, 2018 0.4380 0.4380 0.4146 0.4375 51,300 -0.00(-0.57%)
Jan 05, 2018 0.4390 0.4400 0.4313 0.4400 99,000 +0.01(+1.15%)
Jan 04, 2018 0.4275 0.4367 0.4273 0.4350 372,500 +0.00(+0.02%)
Jan 03, 2018 0.4091 0.4349 0.4088 0.4349 32,000 +0.02(+6.07%)
Jan 02, 2018 0.4055 0.4100 0.4055 0.4100 37,500 -0.01(-2.19%)
Dec 29, 2017 0.4192 0.4192 0.4192 0 +0.01(+3.51%)
Dec 28, 2017 0.4027 0.4089 0.4027 0.4050 18,000 -0.01(-2.46%)
Dec 27, 2017 0.4200 0.4200 0.4014 0.4152 77,000 -0.00(-1.14%)
Dec 26, 2017 0.3883 0.4200 0.3883 0.4200 40,300 +0.02(+3.78%)
Dec 22, 2017 0.4051 0.4196 0.4047 0.4047 57,050 -0.02(-3.64%)
Dec 21, 2017 0.4058 0.4200 0.3966 0.4200 343,000 +0.00(+0.77%)
Dec 20, 2017 0.4167 0.4168 0.3838 0.4168 63,000 +0.01(+1.66%)
Dec 19, 2017 0.4052 0.4100 0.4014 0.4100 32,000 +0.01(+1.99%)
Dec 18, 2017 0.4021 0.4084 0.4018 0.4020 15,000 -0.01(-3.60%)
Dec 15, 2017 0.4023 0.4170 0.4006 0.4170 39,500 +0.01(+2.79%)
Dec 14, 2017 0.4090 0.4168 0.4057 0.4057 10,500 -0.00(-0.64%)
Dec 13, 2017 0.4167 0.4245 0.4020 0.4083 25,000 -0.02(-3.63%)
Dec 12, 2017 0.4157 0.4237 0.3851 0.4237 57,000 +0.01(+1.73%)
Dec 11, 2017 0.3869 0.4200 0.3869 0.4165 85,369 +0.00(+0.36%)
Dec 08, 2017 0.4165 0.4165 0.4150 0.4150 15,000 +0.01(+3.49%)
Dec 07, 2017 0.3858 0.4097 0.3702 0.4010 132,800 -0.01(-2.34%)
Dec 06, 2017 0.3987 0.4106 0.3704 0.4106 45,030 +0.00(+0.93%)
Dec 05, 2017 0.4068 0.4068 0.4068 0.4068 5,000 +0.01(+2.24%)
Dec 04, 2017 0.4100 0.4210 0.3699 0.3979 98,900 -0.01(-2.33%)
Dec 01, 2017 0.4055 0.4353 0.4055 0.4074 30,000 +0.01(+1.62%)
Nov 30, 2017 0.4231 0.4304 0.4008 0.4009 85,500 -0.02(-5.67%)
Nov 29, 2017 0.4245 0.4290 0.4245 0.4250 24,700 -0.00(-0.21%)
Nov 28, 2017 0.4176 0.4261 0.4176 0.4259 119,300 -0.00(-0.30%)
Nov 27, 2017 0.4175 0.4272 0.4037 0.4272 35,000 +0.01(+1.42%)
Nov 24, 2017 0.4212 0.4212 0.4212 0.4212 10,000 -0.01(-2.05%)
Nov 22, 2017 0.4100 0.4300 0.4075 0.4300 41,500 +0.00(+0.82%)
Nov 21, 2017 0.4048 0.4267 0.4048 0.4265 97,500 +0.00(+1.07%)
Nov 20, 2017 0.4262 0.4262 0.3949 0.4220 77,000 -0.01(-1.31%)
Nov 17, 2017 0.4198 0.4276 0.4198 0.4276 30,000 -0.01(-1.81%)
Nov 16, 2017 0.4217 0.4358 0.4217 0.4355 49,608 +0.01(+2.01%)
Nov 15, 2017 0.4200 0.4269 0.4200 0.4269 21,892 +0.01(+1.64%)
Nov 14, 2017 0.4100 0.4285 0.4100 0.4200 81,725 +0.00(+0.79%)
Nov 13, 2017 0.4100 0.4167 0.4036 0.4167 84,000 +0.01(+3.04%)
Nov 10, 2017 0.3981 0.4100 0.3961 0.4044 75,500 +0.00(+1.10%)
Nov 09, 2017 0.4100 0.3966 0.4000 45,406 -0.00(-1.16%)
Nov 08, 2017 0.3908 0.4047 0.3890 0.4047 34,501 +0.00(+0.35%)
Nov 07, 2017 0.4033 0.4033 0.4033 0.4033 5,020 +0.01(+3.12%)
Nov 06, 2017 0.3852 0.3911 0.3852 0.3911 8,000 +0.00(+0.28%)
Nov 03, 2017 0.3880 0.3900 0.3800 0.3900 20,000 +0.01(+1.88%)
Nov 02, 2017 0.3740 0.3828 0.3740 0.3828 25,000 +0.02(+4.91%)
Nov 01, 2017 0.3649 0.3649 0.3649 0.3649 10,000 +0.00(+1.14%)
Oct 31, 2017 0.3647 0.3648 0.3569 0.3608 15,000 -0.01(-1.53%)
Oct 30, 2017 0.3543 0.3820 0.3465 0.3664 14,000 -0.01(-2.91%)
Oct 27, 2017 0.3605 0.3774 0.3605 0.3774 50,000 -0.01(-1.36%)
Oct 26, 2017 0.3787 0.3826 0.3787 0.3826 35,000 +0.01(+1.97%)
Oct 25, 2017 0.3750 0.3752 0.3750 0.3752 15,000 -0.02(-4.16%)
Oct 24, 2017 0.3537 0.3915 0.3537 0.3915 5,500 +0.02(+6.44%)
Oct 23, 2017 0.3680 0.3680 0.3678 0.3678 20,000 -0.02(-5.69%)
Oct 19, 2017 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Oct 18, 2017 0.3700 0.3700 0.3700 0.3700 7,000 -0.02(-4.52%)
Oct 16, 2017 0.3875 0.3875 0.3875 0 -0.01(-2.81%)
Oct 06, 2017 0.3987 0.3987 0.3987 0 -0.01(-3.23%)
Oct 05, 2017 0.4027 0.4120 0.4027 0.4120 5,400 +0.01(+1.70%)
Oct 04, 2017 0.4029 0.4051 0.3823 0.4051 11,055 +0.01(+2.69%)
Oct 03, 2017 0.4035 0.4040 0.3900 0.3945 50,000 -0.01(-2.38%)
Oct 02, 2017 0.4044 0.4044 0.4041 0.4041 10,000 -0.01(-1.89%)
Sep 29, 2017 0.4133 0.4213 0.4100 0.4119 23,000 -0.01(-2.00%)
Sep 28, 2017 0.4129 0.4210 0.4000 0.4203 15,000 +0.00(+0.99%)
Sep 27, 2017 0.4162 0.4162 0.4162 0.4162 5,000 +0.01(+3.35%)
Sep 26, 2017 0.4246 0.4253 0.3917 0.4027 213,500 -0.02(-5.29%)
Sep 25, 2017 0.4340 0.4340 0.4026 0.4252 35,000 +0.00(+0.38%)
Sep 22, 2017 0.4244 0.4275 0.4158 0.4236 69,500 -0.00(-0.49%)
Sep 21, 2017 0.4318 0.4334 0.4176 0.4257 10,200 -0.01(-2.50%)
Sep 20, 2017 0.4284 0.4366 0.4284 0.4366 5,000 +0.01(+2.20%)
Sep 19, 2017 0.4354 0.4354 0.4272 0.4272 10,000 +0.00(+0.09%)
Sep 18, 2017 0.4220 0.4302 0.4181 0.4268 30,000 -0.00(-1.00%)
Sep 15, 2017 0.4320 0.4320 0.3920 0.4311 21,000 +0.00(+0.07%)
Sep 14, 2017 0.4225 0.4308 0.4225 0.4308 5,000 -0.00(-0.02%)
Sep 13, 2017 0.4150 0.4309 0.4150 0.4309 25,000 +0.02(+3.81%)
Sep 12, 2017 0.4158 0.4158 0.4110 0.4151 9,500 +0.00(+0.14%)
Sep 11, 2017 0.4155 0.4200 0.4131 0.4145 119,000 +0.00(+0.70%)
Sep 08, 2017 0.4117 0.4117 0.4116 0.4116 10,000 -0.00(-1.13%)
Sep 07, 2017 0.4152 0.4163 0.4152 0.4163 10,000 +0.01(+2.23%)
Sep 06, 2017 0.4072 0.4072 0.4072 0.4072 5,000 -0.00(-0.22%)
Sep 05, 2017 0.4100 0.4234 0.3968 0.4081 109,500 +0.01(+2.02%)
Sep 01, 2017 0.4071 0.4071 0.4000 0.4000 55,000 -0.00(-1.11%)
Aug 31, 2017 0.4179 0.4179 0.3807 0.4045 41,000 -0.01(-3.09%)
Aug 30, 2017 0.4093 0.4174 0.4093 0.4174 10,000 -0.00(-0.31%)
Aug 29, 2017 0.3877 0.4187 0.3875 0.4187 61,000 -0.00(-0.40%)
Aug 28, 2017 0.4044 0.4204 0.4044 0.4204 6,500 +0.02(+6.16%)
Aug 24, 2017 0.3960 0.3960 0.3960 0 +0.00(+0.30%)
Aug 23, 2017 0.4014 0.4093 0.3948 0.3948 10,000 -0.01(-3.57%)
Aug 22, 2017 0.4033 0.4108 0.4029 0.4094 20,000 -0.00(-0.15%)
Aug 21, 2017 0.4100 0.4100 0.4100 0.4100 6,000 -0.01(-1.82%)
Aug 18, 2017 0.4172 0.4176 0.4081 0.4176 11,000 +0.00(+1.06%)
Aug 16, 2017 0.4132 0.4132 0.4132 0 +0.00(+0.36%)
Aug 15, 2017 0.3800 0.4117 0.3800 0.4117 150,000 -0.00(-0.27%)
Aug 14, 2017 0.4300 0.4300 0.3800 0.4128 278,783 -0.02(-4.00%)
Aug 11, 2017 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.02%)
Aug 10, 2017 0.4141 0.4299 0.4141 0.4299 5,000 +0.03(+7.47%)
Aug 09, 2017 0.4052 0.4052 0.3950 0.4000 15,000 +0.00(+0.00%)
Aug 08, 2017 0.4062 0.4062 0.3924 0.4000 10,000 +0.00(+0.00%)
Aug 07, 2017 0.4094 0.4094 0.3914 0.4000 10,000 +0.00(+0.00%)
Aug 04, 2017 0.4148 0.4231 0.3916 0.4000 100,000 -0.02(-5.84%)
Aug 03, 2017 0.4248 0.4248 0.4248 0.4248 5,000 +0.00(+1.14%)
Aug 02, 2017 0.4340 0.4416 0.4177 0.4200 37,000 -0.02(-3.47%)
Aug 01, 2017 0.4368 0.4368 0.4273 0.4351 16,500 -0.00(-0.25%)
Jul 31, 2017 0.4370 0.4370 0.4300 0.4362 14,000 -0.01(-2.07%)
Jul 28, 2017 0.4454 0.4454 0.4454 0.4454 5,000 +0.00(+0.77%)
Jul 27, 2017 0.4568 0.4568 0.4418 0.4420 140,000 -0.03(-5.49%)
Jul 26, 2017 0.4674 0.4834 0.4614 0.4677 11,000 +0.01(+1.67%)
Jul 25, 2017 0.4522 0.4601 0.4442 0.4600 48,000 +0.01(+1.72%)
Jul 24, 2017 0.4517 0.4523 0.4310 0.4522 62,000 +0.00(+0.47%)
Jul 21, 2017 0.4501 0.4501 0.4501 0.4501 5,000 -0.01(-1.51%)
Jul 20, 2017 0.4485 0.4572 0.4485 0.4570 56,000 -0.00(-0.04%)
Jul 19, 2017 0.4492 0.4572 0.4492 0.4572 5,000 +0.01(+2.35%)
Jul 18, 2017 0.4467 0.4467 0.4467 0.4467 5,000 +0.00(+0.29%)
Jul 17, 2017 0.4467 0.4548 0.4375 0.4454 27,000 -0.01(-2.13%)
Jul 14, 2017 0.4300 0.4592 0.4300 0.4551 18,300 -0.00(-0.98%)
Jul 13, 2017 0.4534 0.4596 0.4518 0.4596 5,500 +0.00(+0.00%)
Jul 12, 2017 0.4465 0.4596 0.4455 0.4596 15,000 +0.01(+1.41%)
Jul 11, 2017 0.4532 0.4532 0.4532 0.4532 5,000 +0.01(+3.00%)
Jul 10, 2017 0.4461 0.4461 0.4391 0.4400 14,000 -0.01(-1.52%)
Jul 07, 2017 0.4461 0.4468 0.4300 0.4468 10,000 -0.01(-1.26%)
Jul 06, 2017 0.4523 0.4525 0.4231 0.4525 17,500 +0.00(+0.22%)
Jul 05, 2017 0.4281 0.4515 0.4280 0.4515 25,000 -0.00(-0.33%)
Jul 03, 2017 0.4370 0.4530 0.4370 0.4530 4,000 +0.01(+2.07%)
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%)
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.