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

Agritek Holdings Inc (OP: AGTK )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Nov 30, 2016 0.0326 0.0380 0.0299 0.0325 4,826,899 +0.00(+1.56%)
Nov 29, 2016 0.0325 0.0375 0.0285 0.0320 9,742,457 -0.00(-8.57%)
Nov 28, 2016 0.0345 0.0435 0.0345 0.0350 10,512,802 +0.00(+2.94%)
Nov 25, 2016 0.0305 0.0378 0.0294 0.0340 5,253,897 +0.01(+18.47%)
Nov 23, 2016 0.0287 0.0287 0.0287 0 +0.01(+36.67%)
Nov 22, 2016 0.0195 0.0210 0.0180 0.0210 13,170,051 +0.00(+0.00%)
Nov 21, 2016 0.0295 0.0300 0.0201 0.0210 11,883,629 -0.01(-27.84%)
Nov 18, 2016 0.0352 0.0372 0.0276 0.0291 7,207,862 -0.00(-14.41%)
Nov 17, 2016 0.0395 0.0400 0.0325 0.0340 4,297,803 -0.00(-11.69%)
Nov 16, 2016 0.0390 0.0400 0.0380 0.0385 4,244,583 -0.00(-1.28%)
Nov 15, 2016 0.0430 0.0449 0.0350 0.0390 6,888,892 -0.00(-2.50%)
Nov 14, 2016 0.0370 0.0415 0.0305 0.0400 13,202,489 +0.01(+19.40%)
Nov 11, 2016 0.0315 0.0375 0.0172 0.0335 23,429,178 +0.00(+2.45%)
Nov 10, 2016 0.0520 0.0545 0.0286 0.0327 20,926,292 -0.02(-35.88%)
Nov 09, 2016 0.0705 0.0750 0.0362 0.0510 27,323,356 -0.01(-12.07%)
Nov 08, 2016 0.0565 0.0644 0.0520 0.0580 20,980,898 +0.01(+13.73%)
Nov 07, 2016 0.0465 0.0550 0.0450 0.0510 10,540,397 +0.01(+21.43%)
Nov 04, 2016 0.0500 0.0500 0.0302 0.0420 15,454,853 -0.01(-15.83%)
Nov 03, 2016 0.0515 0.0550 0.0400 0.0499 10,387,584 -0.00(-0.20%)
Nov 02, 2016 0.0563 0.0580 0.0485 0.0500 7,198,699 -0.01(-11.97%)
Nov 01, 2016 0.0592 0.0660 0.0515 0.0568 11,368,983 -0.00(-3.07%)
Oct 31, 2016 0.0550 0.0590 0.0451 0.0586 10,226,073 +0.01(+18.38%)
Oct 28, 2016 0.0483 0.0550 0.0365 0.0495 19,624,228 +0.00(+3.62%)
Oct 27, 2016 0.0607 0.0715 0.0406 0.0478 22,789,054 -0.01(-14.70%)
Oct 26, 2016 0.0393 0.0597 0.0390 0.0560 22,018,084 +0.02(+51.35%)
Oct 25, 2016 0.0352 0.0428 0.0350 0.0370 16,149,799 +0.00(+7.87%)
Oct 24, 2016 0.0300 0.0360 0.0285 0.0343 12,727,724 +0.01(+22.50%)
Oct 21, 2016 0.0222 0.0298 0.0222 0.0280 16,445,541 +0.01(+27.27%)
Oct 20, 2016 0.0200 0.0234 0.0190 0.0220 8,027,184 +0.00(+10.00%)
Oct 19, 2016 0.0225 0.0235 0.0175 0.0200 10,679,968 +0.00(+5.26%)
Oct 18, 2016 0.0153 0.0197 0.0151 0.0190 13,094,026 +0.00(+28.38%)
Oct 17, 2016 0.0135 0.0159 0.0115 0.0148 12,591,340 +0.00(+3.28%)
Oct 14, 2016 0.0186 0.0190 0.0133 0.0143 20,730,820 -0.00(-24.58%)
Oct 13, 2016 0.0265 0.0270 0.0150 0.0190 24,615,604 -0.01(-26.07%)
Oct 12, 2016 0.0120 0.0277 0.0110 0.0257 27,748,540 +0.01(+115.97%)
Oct 11, 2016 0.0107 0.0125 0.0105 0.0119 6,926,046 +0.00(+13.33%)
Oct 10, 2016 0.0105 0.0108 0.0098 0.0105 4,510,931 +0.00(+6.06%)
Oct 07, 2016 0.0095 0.0115 0.0092 0.0099 15,595,369 +0.00(+7.61%)
Oct 06, 2016 0.0079 0.0092 0.0070 0.0092 9,062,246 +0.00(+24.32%)
Oct 05, 2016 0.0073 0.0080 0.0070 0.0074 3,548,644 +0.00(+0.00%)
Oct 04, 2016 0.0073 0.0075 0.0068 0.0074 8,743,553 +0.00(+13.85%)
Oct 03, 2016 0.0070 0.0070 0.0050 0.0065 5,228,240 -0.00(-5.80%)
Sep 30, 2016 0.0063 0.0075 0.0063 0.0069 4,228,409 +0.00(+23.21%)
Sep 29, 2016 0.0067 0.0070 0.0050 0.0056 6,210,427 -0.00(-15.15%)
Sep 28, 2016 0.0069 0.0072 0.0056 0.0066 8,548,355 +0.00(+4.76%)
Sep 27, 2016 0.0060 0.0068 0.0060 0.0063 6,336,164 +0.00(+12.50%)
Sep 26, 2016 0.0048 0.0059 0.0047 0.0056 11,006,670 +0.00(+16.67%)
Sep 23, 2016 0.0043 0.0048 0.0043 0.0048 2,104,887 +0.00(+11.63%)
Sep 22, 2016 0.0045 0.0049 0.0040 0.0043 4,312,274 -0.00(-4.44%)
Sep 21, 2016 0.0040 0.0048 0.0039 0.0045 1,888,438 +0.00(+15.38%)
Sep 20, 2016 0.0042 0.0043 0.0039 0.0039 1,848,664 -0.00(-7.14%)
Sep 19, 2016 0.0050 0.0050 0.0038 0.0042 2,029,377 +0.00(+7.69%)
Sep 16, 2016 0.0045 0.0046 0.0037 0.0039 4,045,239 -0.00(-7.14%)
Sep 15, 2016 0.0037 0.0044 0.0030 0.0042 7,213,807 +0.00(+10.53%)
Sep 14, 2016 0.0034 0.0039 0.0031 0.0038 7,137,568 +0.00(+11.76%)
Sep 13, 2016 0.0028 0.0035 0.0026 0.0034 5,933,962 +0.00(+25.93%)
Sep 12, 2016 0.0027 0.0027 0.0026 0.0027 2,655,039 +0.00(+12.50%)
Sep 09, 2016 0.0026 0.0026 0.0024 0.0024 2,315,560 -0.00(-4.00%)
Sep 08, 2016 0.0025 0.0026 0.0024 0.0025 3,944,002 +0.00(+0.00%)
Sep 07, 2016 0.0025 0.0027 0.0023 0.0025 3,477,199 +0.00(+7.76%)
Sep 06, 2016 0.0026 0.0026 0.0023 0.0023 3,198,775 -0.00(-7.20%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
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.