11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

American Graphite Technologies, Inc. (AGIN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0053

0.0000

(0.00%)

As of 02:56PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
01 May 2024	0.0053	0.0053	0.0053	0.0053	0.0053	22,000
30 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
29 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	6,000
26 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
25 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	8,000
24 Apr 2024	0.0037	0.0039	0.0037	0.0037	0.0037	67,000
23 Apr 2024	0.0037	0.0039	0.0037	0.0039	0.0039	11,200
22 Apr 2024	0.0030	0.0035	0.0030	0.0035	0.0035	7,600
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,200
17 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
16 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	300
15 Apr 2024	0.0030	0.0037	0.0030	0.0037	0.0037	2,700
12 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200
10 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	100
09 Apr 2024	0.0040	0.0052	0.0030	0.0052	0.0052	300,400
08 Apr 2024	0.0039	0.0040	0.0029	0.0040	0.0040	20,500
05 Apr 2024	0.0029	0.0044	0.0029	0.0029	0.0029	15,400
04 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	9,000
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
01 Apr 2024	0.0029	0.0029	0.0029	0.0029	0.0029	6,600
28 Mar 2024	0.0050	0.0050	0.0039	0.0039	0.0039	93,700
27 Mar 2024	0.0029	0.0029	0.0029	0.0029	0.0029	1,500
26 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	500
25 Mar 2024	0.0050	0.0050	0.0029	0.0029	0.0029	16,000
22 Mar 2024	0.0044	0.0047	0.0044	0.0047	0.0047	12,400
21 Mar 2024	0.0046	0.0046	0.0046	0.0046	0.0046	2,000
20 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
19 Mar 2024	0.0040	0.0050	0.0040	0.0044	0.0044	29,000
18 Mar 2024	0.0040	0.0040	0.0039	0.0039	0.0039	32,000
15 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500
14 Mar 2024	0.0041	0.0050	0.0040	0.0040	0.0040	91,000
13 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
12 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
11 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	2,500
08 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	9,000
07 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	5,000
06 Mar 2024	0.0044	0.0044	0.0041	0.0041	0.0041	4,300
05 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	5,200
04 Mar 2024	0.0041	0.0046	0.0041	0.0046	0.0046	1,300
01 Mar 2024	0.0041	0.0042	0.0041	0.0042	0.0042	4,700
29 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	1,500
28 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	2,000
27 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
26 Feb 2024	0.0041	0.0046	0.0041	0.0046	0.0046	9,400
23 Feb 2024	0.0047	0.0050	0.0041	0.0041	0.0041	79,000
22 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	4,700
21 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
20 Feb 2024	0.0042	0.0042	0.0041	0.0041	0.0041	200
16 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
15 Feb 2024	0.0046	0.0046	0.0041	0.0041	0.0041	2,600
14 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	4,000
13 Feb 2024	0.0044	0.0044	0.0041	0.0041	0.0041	900
12 Feb 2024	0.0048	0.0048	0.0041	0.0041	0.0041	59,800
09 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
08 Feb 2024	0.0048	0.0048	0.0048	0.0048	0.0048	4,000
07 Feb 2024	0.0048	0.0048	0.0046	0.0046	0.0046	2,200
06 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	3,200
05 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	1,200
02 Feb 2024	0.0050	0.0050	0.0046	0.0046	0.0046	8,300
01 Feb 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
31 Jan 2024	0.0041	0.0051	0.0041	0.0051	0.0051	10,000
30 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
29 Jan 2024	0.0054	0.0055	0.0041	0.0041	0.0041	23,100
26 Jan 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
25 Jan 2024	0.0054	0.0054	0.0054	0.0054	0.0054	9,100
24 Jan 2024	0.0041	0.0049	0.0041	0.0049	0.0049	22,000
23 Jan 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,000
22 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
19 Jan 2024	0.0041	0.0041	0.0039	0.0039	0.0039	200,700
18 Jan 2024	0.0050	0.0050	0.0041	0.0041	0.0041	18,000
17 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	2,000
16 Jan 2024	0.0050	0.0055	0.0050	0.0055	0.0055	30,500
12 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,400
11 Jan 2024	0.0050	0.0053	0.0050	0.0053	0.0053	6,500
10 Jan 2024	0.0050	0.0053	0.0050	0.0053	0.0053	1,400
09 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	16,200
08 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
05 Jan 2024	0.0055	0.0055	0.0050	0.0050	0.0050	1,600
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
03 Jan 2024	0.0055	0.0055	0.0053	0.0053	0.0053	37,500
02 Jan 2024	0.0055	0.0055	0.0055	0.0055	0.0055	300
29 Dec 2023	0.0060	0.0060	0.0050	0.0053	0.0053	25,900
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
26 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,900
22 Dec 2023	0.0060	0.0072	0.0060	0.0060	0.0060	12,500
21 Dec 2023	0.0300	0.0300	0.0050	0.0063	0.0063	302,100
20 Dec 2023	0.0050	0.0500	0.0050	0.0050	0.0050	32,000
19 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	12,100
18 Dec 2023	0.0050	0.0076	0.0050	0.0076	0.0076	34,500
15 Dec 2023	0.0049	0.0059	0.0049	0.0059	0.0059	61,900
14 Dec 2023	0.0075	0.0075	0.0049	0.0055	0.0055	15,100
13 Dec 2023	0.0061	0.0061	0.0061	0.0061	0.0061	10,000
12 Dec 2023	0.0032	0.0070	0.0032	0.0070	0.0070	1,100
11 Dec 2023	0.0032	0.0032	0.0032	0.0032	0.0032	100
08 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	7,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,203.15+31.00(+0.38%)

FTSE 25020,170.98+118.65(+0.59%)

AIM771.25+3.14(+0.41%)

GBP/EUR1.1667-0.0016(-0.14%)

GBP/USD1.2576+0.0043(+0.34%)

Bitcoin GBP49,008.97+2,564.49(+5.52%)

11 fabulous farmhouses perfect for living a rural lifestyle

American Graphite Technologies, Inc. (AGIN)

FTSE 100
8,203.15
+31.00(+0.38%)

FTSE 250
20,170.98
+118.65(+0.59%)

AIM
771.25
+3.14(+0.41%)

GBP/EUR
1.1667
-0.0016(-0.14%)

GBP/USD
1.2576
+0.0043(+0.34%)

Bitcoin GBP
49,008.97
+2,564.49(+5.52%)