OTC Markets OTCQX - Delayed Quote USD

Ameriguard Security Services, Inc. (AGSS)

Compare
0.2400 0.0000 (0.00%)
At close: August 30 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 0.2000 0.2400 0.2000 0.2400 0.2400 1,700
Aug 29, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Aug 28, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Aug 27, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Aug 26, 2024 0.2350 0.2400 0.2200 0.2400 0.2400 2,300
Aug 23, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Aug 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Aug 21, 2024 0.2350 0.2350 0.2200 0.2200 0.2200 10,000
Aug 20, 2024 0.2275 0.2275 0.2200 0.2200 0.2200 200
Aug 19, 2024 0.2088 0.2088 0.2088 0.2088 0.2088 800
Aug 16, 2024 0.2500 0.2500 0.1950 0.2500 0.2500 10,900
Aug 15, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 200
Aug 14, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 9, 2024 0.2500 0.2500 0.2225 0.2500 0.2500 700
Aug 8, 2024 0.2225 0.2225 0.2225 0.2225 0.2225 -
Aug 7, 2024 0.2225 0.2225 0.2225 0.2225 0.2225 -
Aug 6, 2024 0.2650 0.2650 0.2125 0.2225 0.2225 5,600
Aug 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,000
Aug 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 31, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 600
Jul 26, 2024 0.2850 0.2900 0.2800 0.2900 0.2900 19,500
Jul 25, 2024 0.2676 0.2676 0.2676 0.2676 0.2676 -
Jul 24, 2024 0.2676 0.2676 0.2676 0.2676 0.2676 200
Jul 23, 2024 0.2400 0.2400 0.1603 0.1603 0.1603 6,300
Jul 22, 2024 0.2500 0.2589 0.2500 0.2500 0.2500 9,900
Jul 19, 2024 0.2177 0.2177 0.2177 0.2177 0.2177 -
Jul 18, 2024 0.2355 0.2380 0.2177 0.2177 0.2177 600
Jul 17, 2024 0.2179 0.2678 0.2139 0.2678 0.2678 400
Jul 16, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 15, 2024 0.2000 0.2400 0.2000 0.2400 0.2400 26,800
Jul 12, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 9, 2024 0.2200 0.2400 0.2200 0.2400 0.2400 1,500
Jul 8, 2024 0.2002 0.2200 0.2000 0.2200 0.2200 13,000
Jul 5, 2024 0.2218 0.2351 0.2011 0.2351 0.2351 5,200
Jul 3, 2024 0.2425 0.2550 0.2300 0.2300 0.2300 6,400
Jul 2, 2024 0.2802 0.2802 0.2802 0.2802 0.2802 -
Jul 1, 2024 0.2802 0.2802 0.2802 0.2802 0.2802 2,500
Jun 28, 2024 0.2804 0.2804 0.2804 0.2804 0.2804 -
Jun 27, 2024 0.3204 0.3204 0.2804 0.2804 0.2804 500
Jun 26, 2024 0.3900 0.3900 0.2804 0.2804 0.2804 6,000
Jun 25, 2024 0.3001 0.3001 0.3001 0.3001 0.3001 500
Jun 24, 2024 0.4800 0.4800 0.2801 0.3000 0.3000 22,400
Jun 21, 2024 0.4200 0.4800 0.3500 0.4800 0.4800 7,200
Jun 20, 2024 0.3000 0.3900 0.3000 0.3700 0.3700 4,800
Jun 18, 2024 0.2200 0.2499 0.2200 0.2499 0.2499 8,500
Jun 17, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 700
Jun 14, 2024 0.2200 0.2400 0.2200 0.2370 0.2370 3,200
Jun 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jun 12, 2024 0.2300 0.2300 0.2000 0.2000 0.2000 5,700
Jun 11, 2024 0.2300 0.2499 0.2300 0.2499 0.2499 1,600
Jun 10, 2024 0.2399 0.2399 0.2399 0.2399 0.2399 300
Jun 7, 2024 0.2150 0.2375 0.2100 0.2375 0.2375 16,600
Jun 6, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Jun 5, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 800
Jun 4, 2024 0.1888 0.2000 0.1775 0.1800 0.1800 46,800
Jun 3, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 7,000
May 31, 2024 0.1888 0.1888 0.1888 0.1888 0.1888 1,100
May 30, 2024 0.1756 0.2000 0.1756 0.2000 0.2000 54,200
May 29, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 11,000
May 28, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
May 24, 2024 0.1906 0.2300 0.1906 0.2300 0.2300 2,700
May 23, 2024 0.1906 0.1906 0.1906 0.1906 0.1906 -
May 22, 2024 0.1906 0.1906 0.1906 0.1906 0.1906 100
May 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
May 20, 2024 0.2245 0.2245 0.2063 0.2063 0.2063 1,000
May 17, 2024 0.1900 0.2300 0.1900 0.2300 0.2300 6,900
May 16, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 5,000
May 15, 2024 0.2349 0.2499 0.2000 0.2000 0.2000 22,400
May 14, 2024 0.1400 0.2500 0.1400 0.2500 0.2500 8,200
May 13, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
May 10, 2024 0.2250 0.2400 0.2250 0.2400 0.2400 1,000
May 9, 2024 0.2400 0.2500 0.2180 0.2500 0.2500 8,300
May 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 500
May 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 3, 2024 0.2240 0.2600 0.2240 0.2600 0.2600 600
May 2, 2024 0.2300 0.2317 0.2300 0.2317 0.2317 500
May 1, 2024 0.2465 0.2680 0.1764 0.2272 0.2272 17,700
Apr 30, 2024 0.2475 0.2700 0.2250 0.2680 0.2680 3,100
Apr 29, 2024 0.2700 0.2700 0.2250 0.2250 0.2250 2,200
Apr 26, 2024 0.2100 0.2700 0.2100 0.2385 0.2385 9,900
Apr 25, 2024 0.2070 0.2100 0.1991 0.2000 0.2000 50,300
Apr 24, 2024 0.2069 0.2377 0.2069 0.2377 0.2377 4,500
Apr 23, 2024 0.2378 0.2378 0.2378 0.2378 0.2378 200
Apr 22, 2024 0.2400 0.2400 0.2194 0.2194 0.2194 1,800
Apr 19, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Apr 18, 2024 0.2197 0.2197 0.2100 0.2100 0.2100 1,100
Apr 17, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 24,200
Apr 16, 2024 0.2250 0.2500 0.1761 0.2050 0.2050 19,800
Apr 15, 2024 0.2301 0.2301 0.1614 0.2103 0.2103 46,000
Apr 12, 2024 0.4101 0.4101 0.2401 0.2401 0.2401 79,200
Apr 11, 2024 0.3700 0.4101 0.3700 0.4101 0.4101 1,500
Apr 10, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 9, 2024 0.4470 0.4600 0.4470 0.4600 0.4600 400
Apr 8, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 200
Apr 5, 2024 0.3651 0.4800 0.3651 0.4400 0.4400 9,500
Apr 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 200
Apr 3, 2024 0.3651 0.3651 0.3651 0.3651 0.3651 400
Apr 2, 2024 0.4050 0.5000 0.3650 0.5000 0.5000 900
Apr 1, 2024 0.5223 0.5223 0.5223 0.5223 0.5223 -
Mar 28, 2024 0.5400 0.5700 0.3650 0.5223 0.5223 5,700
Mar 27, 2024 0.4710 0.5300 0.4310 0.4900 0.4900 15,600
Mar 26, 2024 0.3955 0.4300 0.3651 0.4199 0.4199 26,300
Mar 25, 2024 0.4200 0.4593 0.4200 0.4302 0.4302 4,100
Mar 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 700
Mar 21, 2024 0.5235 0.5900 0.3600 0.3610 0.3610 78,700
Mar 20, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,000
Mar 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,000
Mar 18, 2024 0.5400 0.5500 0.4700 0.4700 0.4700 7,600
Mar 15, 2024 0.5100 0.5500 0.5100 0.5200 0.5200 3,400
Mar 14, 2024 0.5200 0.5501 0.5051 0.5051 0.5051 7,100
Mar 13, 2024 0.5100 0.5200 0.4300 0.5200 0.5200 12,100
Mar 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 11, 2024 0.5500 0.6500 0.5100 0.6500 0.6500 6,800
Mar 8, 2024 0.5100 0.5550 0.5100 0.5400 0.5400 7,700
Mar 7, 2024 0.5800 0.6100 0.5500 0.5800 0.5800 10,900
Mar 6, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 100
Mar 5, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
Mar 4, 2024 0.5100 0.6650 0.4600 0.4600 0.4600 11,400
Mar 1, 2024 0.5500 0.6900 0.5500 0.6690 0.6690 7,700
Feb 29, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 200
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 27, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Feb 26, 2024 0.5669 0.5920 0.5500 0.5920 0.5920 4,300
Feb 23, 2024 0.6950 0.6950 0.5921 0.6900 0.6900 2,000
Feb 22, 2024 0.5500 0.5501 0.5100 0.5501 0.5501 2,900
Feb 21, 2024 0.5000 0.5300 0.4900 0.5200 0.5200 5,200
Feb 20, 2024 0.4700 0.4900 0.4480 0.4900 0.4900 12,100
Feb 16, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 6,700
Feb 15, 2024 0.5575 0.5675 0.4175 0.4200 0.4200 30,600
Feb 14, 2024 0.5640 0.5880 0.5640 0.5840 0.5840 12,200
Feb 13, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 200
Feb 12, 2024 0.5799 0.5799 0.5799 0.5799 0.5799 -
Feb 9, 2024 0.5400 0.5799 0.5400 0.5799 0.5799 600
Feb 8, 2024 0.5400 0.5887 0.5400 0.5887 0.5887 3,400
Feb 7, 2024 0.5387 0.5575 0.5200 0.5575 0.5575 1,700
Feb 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 600
Feb 5, 2024 0.5900 0.5980 0.5200 0.5640 0.5640 7,600
Feb 2, 2024 0.6900 0.6900 0.6500 0.6500 0.6500 700
Feb 1, 2024 0.5400 0.6900 0.5200 0.5520 0.5520 2,700
Jan 31, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 700
Jan 30, 2024 0.7400 0.7400 0.5398 0.5500 0.5500 23,400
Jan 29, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 26, 2024 0.7200 0.7200 0.6000 0.6800 0.6800 1,200
Jan 25, 2024 0.6600 0.7200 0.6600 0.7200 0.7200 1,200
Jan 24, 2024 0.6400 0.6860 0.6000 0.6000 0.6000 7,000
Jan 23, 2024 0.6400 0.7000 0.6000 0.7000 0.7000 2,100
Jan 22, 2024 0.6980 0.7400 0.6000 0.7400 0.7400 2,400
Jan 19, 2024 0.6966 0.7200 0.6895 0.7200 0.7200 2,200
Jan 18, 2024 0.7440 0.7440 0.6000 0.6037 0.6037 4,300
Jan 17, 2024 0.7440 0.7440 0.7440 0.7440 0.7440 100
Jan 16, 2024 0.6000 0.6800 0.6000 0.6750 0.6750 1,200
Jan 12, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 200
Jan 11, 2024 0.7020 0.7236 0.5296 0.5296 0.5296 22,400
Jan 10, 2024 0.7430 0.7430 0.6737 0.6737 0.6737 3,400
Jan 9, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,000
Jan 8, 2024 0.6950 0.6950 0.6825 0.6825 0.6825 3,800
Jan 5, 2024 0.6900 0.7400 0.6900 0.7000 0.7000 17,900
Jan 4, 2024 0.7100 0.7940 0.6900 0.6900 0.6900 1,600
Jan 3, 2024 0.7800 0.8300 0.6750 0.7000 0.7000 16,100
Jan 2, 2024 0.7500 0.8300 0.7137 0.8300 0.8300 700
Dec 29, 2023 0.8000 0.8400 0.7600 0.7600 0.7600 6,700
Dec 28, 2023 0.7750 0.8400 0.7100 0.7100 0.7100 1,300
Dec 27, 2023 0.7750 0.8400 0.7750 0.8400 0.8400 300
Dec 26, 2023 0.7100 0.8400 0.7100 0.8400 0.8400 2,000
Dec 22, 2023 0.7425 0.7500 0.7295 0.7500 0.7500 400
Dec 21, 2023 0.8010 0.8010 0.8010 0.8010 0.8010 100
Dec 20, 2023 0.8010 0.8010 0.7300 0.7300 0.7300 5,200
Dec 19, 2023 0.7100 0.8400 0.7100 0.8400 0.8400 2,200
Dec 18, 2023 0.8000 0.8400 0.7330 0.7560 0.7560 2,500
Dec 15, 2023 0.7500 0.7900 0.7100 0.7100 0.7100 3,600
Dec 14, 2023 0.7500 0.7500 0.7100 0.7100 0.7100 300
Dec 13, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 1,300
Dec 12, 2023 0.7400 0.7500 0.7100 0.7100 0.7100 3,000
Dec 11, 2023 0.7500 0.8300 0.7100 0.8300 0.8300 6,500
Dec 8, 2023 0.8000 0.8000 0.7000 0.7400 0.7400 8,400
Dec 7, 2023 0.8000 0.8200 0.7600 0.8200 0.8200 3,300
Dec 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 200
Dec 5, 2023 0.7600 0.8400 0.7600 0.7840 0.7840 1,500
Dec 4, 2023 0.7840 0.7840 0.7600 0.7600 0.7600 1,100
Dec 1, 2023 0.8000 0.8400 0.8000 0.8400 0.8400 700
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 29, 2023 0.8000 0.8400 0.7500 0.7500 0.7500 4,200
Nov 28, 2023 0.8175 0.8175 0.8175 0.8175 0.8175 1,300
Nov 27, 2023 0.7770 0.7770 0.7770 0.7770 0.7770 300
Nov 24, 2023 0.7800 0.8450 0.7800 0.8400 0.8400 7,300
Nov 22, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 21, 2023 0.7800 0.7800 0.7500 0.7800 0.7800 3,300
Nov 20, 2023 0.7800 0.7800 0.7500 0.7800 0.7800 1,600
Nov 17, 2023 0.7800 0.8100 0.7500 0.8100 0.8100 3,300
Nov 16, 2023 0.8100 0.8100 0.7800 0.7800 0.7800 600
Nov 15, 2023 0.8450 0.8450 0.8000 0.8000 0.8000 3,100
Nov 14, 2023 0.8450 0.8450 0.7643 0.7643 0.7643 600
Nov 13, 2023 0.9000 0.9400 0.8450 0.8450 0.8450 3,300
Nov 10, 2023 0.7975 0.8450 0.7975 0.8450 0.8450 300
Nov 9, 2023 0.7900 0.8500 0.7900 0.8500 0.8500 8,500
Nov 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
Nov 7, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 6, 2023 0.7500 0.7800 0.7500 0.7500 0.7500 4,600
Nov 3, 2023 0.7700 0.7800 0.7200 0.7800 0.7800 5,700
Nov 2, 2023 0.7700 0.7700 0.7000 0.7700 0.7700 4,900
Nov 1, 2023 0.7595 0.7700 0.7595 0.7700 0.7700 300
Oct 31, 2023 0.7400 0.7700 0.7000 0.7700 0.7700 4,800
Oct 30, 2023 0.7363 0.7400 0.7300 0.7300 0.7300 7,600
Oct 27, 2023 0.7200 0.7200 0.6950 0.6950 0.6950 1,100
Oct 26, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 700
Oct 25, 2023 0.7100 0.7400 0.6800 0.6800 0.6800 1,200
Oct 24, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 100
Oct 20, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 200
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 18, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 200
Oct 17, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 1,000
Oct 16, 2023 0.7100 0.7400 0.6800 0.7400 0.7400 1,600
Oct 13, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 300
Oct 12, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 1,000
Oct 11, 2023 0.6700 0.7400 0.6700 0.7100 0.7100 8,800
Oct 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 200
Oct 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 100
Oct 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Oct 4, 2023 0.6345 0.6700 0.6000 0.6690 0.6690 6,400
Oct 3, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Oct 2, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 1,000
Sep 29, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Sep 28, 2023 0.6400 0.6400 0.6225 0.6225 0.6225 5,400
Sep 27, 2023 0.5700 0.5903 0.5654 0.5654 0.5654 8,400
Sep 26, 2023 0.5359 0.5600 0.5359 0.5600 0.5600 1,300
Sep 25, 2023 0.5117 0.5117 0.5117 0.5117 0.5117 -
Sep 22, 2023 0.5400 0.5400 0.5117 0.5117 0.5117 8,000
Sep 21, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,900
Sep 20, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 19, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 1,400
Sep 18, 2023 0.5500 0.5500 0.5450 0.5450 0.5450 1,400
Sep 15, 2023 0.5647 0.5647 0.5400 0.5400 0.5400 4,800
Sep 14, 2023 0.5647 0.5647 0.5647 0.5647 0.5647 -
Sep 13, 2023 0.5400 0.5647 0.5400 0.5647 0.5647 1,400
Sep 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,400
Sep 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 5,500
Sep 6, 2023 0.5698 0.5698 0.5500 0.5500 0.5500 6,100
Sep 5, 2023 0.5895 0.5895 0.5500 0.5500 0.5500 500
Sep 1, 2023 0.5895 0.5895 0.5895 0.5895 0.5895 -
Aug 31, 2023 0.5895 0.5895 0.5895 0.5895 0.5895 -