Agereh Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.295	0.300	0.295	0.300	0.300	16,250
2022-03-30	0.300	0.300	0.270	0.270	0.270	4,150
2022-03-29	0.300	0.300	0.300	0.300	0.300	1,000
2022-03-28	0.285	0.285	0.285	0.285	0.285	15,000
2022-03-25	0.280	0.285	0.280	0.285	0.285	19,000
2022-03-24	0.300	0.300	0.300	0.300	0.300	0
2022-03-23	0.300	0.300	0.300	0.300	0.300	0
2022-03-22	0.300	0.300	0.300	0.300	0.300	0
2022-03-21	0.300	0.300	0.300	0.300	0.300	1,500
2022-03-18	0.310	0.310	0.310	0.310	0.310	0
2022-03-17	0.285	0.310	0.285	0.310	0.310	1,000
2022-03-16	0.300	0.300	0.280	0.280	0.280	35,447
2022-03-15	0.325	0.325	0.325	0.325	0.325	3,600
2022-03-14	0.290	0.290	0.290	0.290	0.290	15,000
2022-03-11	0.290	0.295	0.290	0.290	0.290	11,988
2022-03-10	0.295	0.320	0.290	0.320	0.320	11,000
2022-03-09	0.325	0.325	0.325	0.325	0.325	0
2022-03-08	0.315	0.325	0.285	0.325	0.325	16,540
2022-03-07	0.340	0.340	0.340	0.340	0.340	5,163
2022-03-04	0.335	0.340	0.335	0.340	0.340	1,500
2022-03-03	0.360	0.360	0.285	0.285	0.285	6,100
2022-03-02	0.300	0.300	0.300	0.300	0.300	9,000
2022-03-01	0.290	0.290	0.290	0.290	0.290	6,674
2022-02-28	0.300	0.300	0.300	0.300	0.300	40,000
2022-02-25	0.290	0.290	0.290	0.290	0.290	3,200
2022-02-24	0.295	0.300	0.295	0.300	0.300	17,000
2022-02-23	0.230	0.300	0.230	0.300	0.300	2,978
2022-02-22	0.250	0.250	0.250	0.250	0.250	25,000
2022-02-18	0.250	0.250	0.250	0.250	0.250	0
2022-02-17	0.250	0.250	0.250	0.250	0.250	55,500
2022-02-16	0.250	0.250	0.250	0.250	0.250	20,001
2022-02-15	0.250	0.250	0.250	0.250	0.250	0
2022-02-14	0.245	0.250	0.245	0.250	0.250	27,500
2022-02-11	0.245	0.245	0.245	0.245	0.245	50,120
2022-02-10	0.260	0.260	0.250	0.250	0.250	53,580
2022-02-09	0.255	0.255	0.255	0.255	0.255	960
2022-02-08	0.260	0.260	0.260	0.260	0.260	4,000
2022-02-07	0.265	0.265	0.260	0.260	0.260	40,150
2022-02-04	0.290	0.290	0.290	0.290	0.290	3,000
2022-02-03	0.300	0.300	0.300	0.300	0.300	60,000
2022-02-02	0.285	0.285	0.285	0.285	0.285	15,442
2022-02-01	0.275	0.300	0.275	0.300	0.300	242,250
2022-01-31	0.300	0.300	0.300	0.300	0.300	22,854
2022-01-28	0.300	0.300	0.300	0.300	0.300	5,000
2022-01-27	0.275	0.275	0.270	0.270	0.270	30,380
2022-01-26	0.280	0.280	0.275	0.275	0.275	2,000
2022-01-25	0.335	0.335	0.275	0.275	0.275	69,917
2022-01-24	0.280	0.280	0.270	0.270	0.270	26,000
2022-01-21	0.280	0.295	0.260	0.265	0.265	56,740
2022-01-20	0.245	0.300	0.240	0.260	0.260	176,599
2022-01-19	0.300	0.300	0.250	0.260	0.260	44,570
2022-01-18	0.325	0.325	0.300	0.300	0.300	15,240
2022-01-17	0.370	0.370	0.345	0.350	0.350	5,829
2022-01-14	0.335	0.360	0.335	0.360	0.360	5,500
2022-01-13	0.400	0.400	0.400	0.400	0.400	0
2022-01-12	0.400	0.400	0.400	0.400	0.400	0
2022-01-11	0.400	0.400	0.400	0.400	0.400	0
2022-01-10	0.400	0.400	0.400	0.400	0.400	1,000
2022-01-07	0.400	0.400	0.350	0.370	0.370	54,150
2022-01-06	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.