AGEDB Technology Ltd Historical Data - AGET | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
AGEDB Technology Ltd (AGET)
AGEDB Technology Ltd (AGET) Historical

AGEDB Technology Ltd (AGET)

0.75

-0.05

(-6.25%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	0.8	-0.05	-5.88	0.8199999	0.8199999	0.8	12500
1721338800	0.85	0	0.00	0.84	0.85	0.68	71394
1721252400	0.85	0	0.00	0.85	0.85	0.85	0
1721166000	0.85	0	0.00	0.85	0.85	0.85	500
1721079600	0.85	-0.09	-9.57	0.89	0.89	0.75	45000
1720820400	0.94	0.02	2.17	0.94	0.94	0.94	1100
1720734000	0.92	0.02	2.22	0.89	0.92	0.88	4808
1720647600	0.9	0.02	2.27	0.9	0.9	0.87	3500
1720561200	0.88	-0.02	-2.22	0.88	0.88	0.88	500
1720474800	0.9	-0.15	-14.29	1.05	1.05	0.9	4500
1720215600	1.05	0.05	5.00	0.95	1.05	0.95	6451
1720129200	1	0	0.00	1	1	1	0
1720042800	1	-0.11	-9.91	1.1	1.1	1	2900
1719956400	1.11	0	0.00	1.11	1.11	1.11	0
1719610800	1.11	0	0.00	1.11	1.11	1.11	1000
1719524400	1.11	-0.05	-4.31	1.15	1.15	1.11	28500
1719438000	1.16	0.07	6.42	1.12	1.18	1.12	79100
1719351600	1.09	0.19	21.11	0.88	1.15	0.88	55892
1719265200	0.9	-0.05	-5.26	0.95	0.95	0.9	13500
1719006000	0.95	0.07	7.95	0.94	0.95	0.94	8000
1718919600	0.88	0.12	15.79	0.76	1	0.76	70500
1718833200	0.76	0.06	8.57	0.75	0.76	0.75	12308
1718746800	0.7	0.07	11.11	0.66	0.7	0.66	17000
1718660400	0.63	0.09	16.67	0.54	0.68	0.54	45000
1718401200	0.54	0.03	5.88	0.54	0.54	0.52	9000
1718314800	0.51	0.01	2.00	0.51	0.53	0.5	26000
1718228400	0.5	0	0.00	0.53	0.55	0.5	16000
1718142000	0.5	0.1	25.00	0.435	0.51	0.425	46000
1718055600	0.4	0.03	8.11	0.4	0.4	0.395	19000
1717796400	0.37	0.02	5.71	0.375	0.375	0.37	6500
1717710000	0.35	0.04	12.90	0.32	0.35	0.32	32001
1717623600	0.31	-0.09	-22.50	0.4	0.4	0.3	71200
1717537200	0.4	-0.1	-20.00	0.48	0.48	0.4	13500
1717450800	0.5	0	0.00	0.5	0.5	0.5	0
1717191600	0.5	0	0.00	0.5	0.5	0.5	1000
1717105200	0.5	-0.03	-5.66	0.5	0.5	0.5	1000
1717018800	0.53	0	0.00	0.53	0.53	0.53	0
1716932400	0.53	0	0.00	0.53	0.53	0.53	0
1716846000	0.53	0	0.00	0.53	0.53	0.53	0
1716586800	0.53	0.04	8.16	0.53	0.53	0.53	1000
1716500400	0.49	-0.01	-2.00	0.49	0.49	0.49	1000
1716414000	0.5	-0.01	-1.96	0.51	0.54	0.5	12000
1716327600	0.51	-0.05	-8.93	0.56	0.56	0.51	15000
1715982000	0.56	0	0.00	0.56	0.56	0.56	0
1715895600	0.56	-0.04	-6.67	0.6	0.6	0.56	18500
1715809200	0.6	-0.01	-1.64	0.64	0.64	0.6	20000
1715722800	0.61	0	0.00	0.61	0.61	0.61	0
1715636400	0.61	0	0.00	0.61	0.61	0.61	0
1715377200	0.61	0	0.00	0.61	0.61	0.61	125
1715290800	0.61	0	0.00	0.61	0.61	0.61	0
1715204400	0.61	0	0.00	0.61	0.61	0.61	0
1715118000	0.61	-0.04	-6.15	0.64	0.64	0.6	12000
1715031600	0.65	0	0.00	0.65	0.65	0.65	1000
1714772400	0.65	0	0.00	0.65	0.65	0.65	0
1714686000	0.65	0	0.00	0.67	0.67	0.65	2000
1714599600	0.65	0	0.00	0.65	0.65	0.65	1600
1714513200	0.65	0	0.00	0.65	0.65	0.65	0
1714426800	0.65	0	0.00	0.7	0.7	0.65	4000
1714167600	0.65	0	0.00	0.65	0.65	0.65	0
1714081200	0.65	-0.03	-4.41	0.66	0.66	0.65	4000
1713994800	0.68	0	0.00	0.68	0.68	0.68	0
1713908400	0.68	0	0.00	0.68	0.68	0.68	0
1713822000	0.68	0.07	11.48	0.68	0.68	0.68	4500

AGEDB Technology

SingularityNET Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions