AGTK - Agritek Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.24900.25500.21000.25000.250041,900
Sep 12, 20190.25500.25500.20000.25000.250011,900
Sep 11, 20190.21000.26000.21000.25000.250030,000
Sep 10, 20190.23000.25900.19000.21000.210063,400
Sep 09, 20190.15800.20000.15800.20000.200017,300
Sep 06, 20190.20000.22000.15000.15000.150071,600
Sep 05, 20190.21000.21000.16000.17500.175025,800
Sep 04, 20190.15000.20800.15000.20800.208038,400
Sep 03, 20190.15000.20000.15000.15100.15104,900
Aug 30, 20190.25000.25000.15500.23500.235025,100
Aug 29, 20190.21000.25000.17000.17000.17007,900
Aug 28, 20190.17800.20500.17800.19000.190055,900
Aug 27, 20190.15100.20000.15100.16300.163062,900
Aug 26, 20190.20000.20000.16000.20000.200029,900
Aug 23, 20190.18000.20300.18000.20000.200018,900
Aug 22, 20190.19000.20000.19000.19000.190068,100
Aug 21, 20190.16000.20000.16000.20000.20007,000
Aug 20, 20190.20000.20000.15100.20000.200025,100
Aug 19, 20190.20500.20500.18000.20000.200018,500
Aug 16, 20190.19000.19800.18500.19000.190010,900
Aug 15, 20190.20000.20500.18000.19000.190014,800
Aug 14, 20190.19000.20500.19000.19000.190038,500
Aug 13, 20190.19800.20500.18000.20000.200016,900
Aug 12, 20190.21000.22000.18300.20500.205017,000
Aug 09, 20190.23000.24000.20000.20500.205039,600
Aug 08, 20190.21000.23900.16800.20000.200060,500
Aug 07, 20190.19300.21000.17600.21000.210014,800
Aug 06, 20190.23900.23900.19500.20000.200051,000
Aug 05, 20190.23900.23900.22200.22200.22208,200
Aug 02, 20190.21000.23900.21000.22700.22706,200
Aug 01, 20190.23900.23900.21000.22000.220024,800
Jul 31, 20190.23900.23900.20100.20100.201010,000
Jul 30, 20190.20000.23900.20000.23900.23904,500
Jul 29, 20190.24000.24000.20000.21000.21008,000
Jul 26, 20190.21000.21000.21000.21000.210010,800
Jul 25, 20190.20000.24100.20000.21000.210024,100
Jul 24, 20190.20800.24100.20000.20400.20409,500
Jul 23, 20190.21000.23000.20000.21500.215020,300
Jul 22, 20190.21000.26000.21000.21000.210028,800
Jul 19, 20190.25400.25500.21100.21100.211027,500
Jul 18, 20190.22500.25500.21500.23800.238040,500
Jul 17, 20190.24000.25100.22400.22400.224046,700
Jul 16, 20190.22100.29000.22100.24000.240017,500
Jul 15, 20190.23300.24000.22500.23000.230022,100
Jul 12, 20190.26900.26900.22100.22500.225052,900
Jul 11, 20190.23800.26900.23800.26900.269010,900
Jul 10, 20190.29500.29500.24000.25000.250034,200
Jul 09, 20190.27000.29000.24000.29000.2900131,200
Jul 08, 20190.26000.27000.24500.25000.250029,400
Jul 05, 20190.25500.30000.25000.27000.270022,300
Jul 03, 20190.29000.30000.25100.25100.251010,700
Jul 02, 20190.29000.29000.24200.28400.284017,200
Jul 01, 20190.29000.29000.26000.26000.26001,800
Jun 28, 20190.26000.29000.26000.26000.26004,800
Jun 27, 20190.25000.26000.25000.26000.26008,900
Jun 26, 20190.29000.29000.25000.25000.250023,200
Jun 25, 20190.26000.28400.25000.28400.284042,300
Jun 24, 20190.25100.25100.25000.25000.25001,300
Jun 21, 20190.38000.40300.24100.25100.251035,100
Jun 20, 20190.24100.31000.24100.29300.2930127,900
Jun 19, 20190.25000.27000.24200.24200.24206,600
Jun 18, 20190.25400.28900.25000.27000.270016,200
Jun 17, 20190.26000.29000.25000.28000.28004,600
Jun 14, 20190.29000.29000.29000.29000.2900400
Jun 13, 20190.32000.32000.26000.29000.29007,200
Jun 12, 20190.36000.38000.24700.25200.252034,300
Jun 11, 20190.35000.37500.27500.36500.365028,900
Jun 10, 20190.26500.32000.26500.32000.32001,900
Jun 07, 20190.30000.30000.25400.28500.285023,900
Jun 06, 20190.30000.30000.25200.30000.300059,200
Jun 05, 20190.25500.32000.25500.32000.32009,800
Jun 04, 20190.30000.30000.26600.26600.26605,200
Jun 03, 20190.30500.30500.25500.30000.300016,700
May 31, 20190.31000.31000.25500.30500.30504,500
May 30, 20190.29000.31000.29000.31000.31002,100
May 29, 20190.25200.31000.25200.29000.290012,000
May 28, 20190.30000.31000.25200.28100.28108,900
May 24, 20190.32000.32000.25000.31000.310012,400
May 23, 20190.28000.32000.25000.32000.320015,700
May 22, 20190.30400.32000.29000.29000.290033,100
May 21, 20190.29000.30400.27000.30400.304013,500
May 20, 20190.29000.29000.22500.27000.270031,700
May 17, 20190.30000.30000.26000.26000.26008,000
May 16, 20190.28000.30000.28000.29000.29004,300
May 15, 20190.30500.30500.25000.29000.290029,100
May 14, 20190.32000.32000.28000.30000.300035,900
May 13, 20190.34000.34000.30000.30000.300010,300
May 10, 20190.30000.32000.30000.32000.32009,800
May 09, 20190.32000.32000.30000.30000.300018,000
May 08, 20190.32000.35000.30000.31000.310025,100
May 07, 20190.30000.35000.30000.32000.320035,500
May 06, 20190.32000.37800.30500.32000.320012,200
May 03, 20190.32000.37900.32000.32900.329016,000
May 02, 20190.33000.38000.32200.32200.32206,700
May 01, 20190.37000.40000.31000.32000.320031,700
Apr 30, 20190.42000.43000.35000.36000.36007,800
Apr 29, 20190.42000.42000.38000.42000.420024,800
Apr 26, 20190.29000.39400.29000.39400.394016,900
Apr 25, 20190.37500.37500.30000.32700.327011,200
Apr 24, 20190.30800.37800.29500.37500.375013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...