AGTK - Agritek Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.35100.39000.30000.33800.338039,500
Apr 22, 20190.35000.35000.31000.35000.350024,600
Apr 18, 20190.33000.35000.33000.34000.340029,800
Apr 17, 20190.35000.35000.30600.31000.310011,800
Apr 16, 20190.31800.36000.30100.35000.350022,600
Apr 15, 20190.30800.31700.30000.31700.317016,500
Apr 12, 20190.34000.34000.30600.30900.30909,000
Apr 11, 20190.30000.35000.25000.34000.340070,800
Apr 10, 20190.31000.33800.29000.30000.300012,800
Apr 09, 20190.32800.32800.28100.31000.310039,100
Apr 08, 20190.37700.38100.28000.33000.3300169,200
Apr 05, 20190.40000.40000.37000.39400.394015,200
Apr 04, 20190.39000.40000.35000.36500.365020,000
Apr 03, 20190.39000.39000.34500.39000.390083,100
Apr 02, 20190.32000.39000.32000.39000.390023,800
Apr 01, 20190.38000.38000.25000.35000.3500113,500
Mar 29, 20190.42000.48000.40000.41500.415027,800
Mar 28, 20190.48700.48700.40000.41600.4160110,300
Mar 27, 20190.53000.55000.40000.48000.4800155,700
Mar 26, 20190.52000.59000.51000.55000.550055,000
Mar 26, 2019200/1 Stock Split
Mar 25, 20190.00300.00300.00300.00300.003014,403,300
Mar 22, 20190.00300.00300.00300.00300.00307,932,000
Mar 21, 20190.00300.00300.00300.00300.00308,120,200
Mar 20, 20190.00300.00300.00300.00300.003010,487,700
Mar 19, 20190.00300.00300.00300.00300.00306,694,800
Mar 18, 20190.00400.00400.00300.00300.00306,405,600
Mar 15, 20190.00400.00400.00400.00400.004011,313,400
Mar 14, 20190.00400.00400.00300.00400.00404,401,700
Mar 13, 20190.00300.00400.00300.00400.00405,840,000
Mar 12, 20190.00400.00400.00400.00400.00404,610,400
Mar 11, 20190.00400.00400.00400.00400.00406,616,600
Mar 08, 20190.00400.00400.00400.00400.00406,783,900
Mar 07, 20190.00400.00400.00400.00400.00404,804,200
Mar 06, 20190.00400.00400.00400.00400.00409,077,600
Mar 05, 20190.00400.00400.00400.00400.00407,946,000
Mar 04, 20190.00400.00400.00400.00400.004010,966,100
Mar 01, 20190.00400.00400.00400.00400.00403,353,600
Feb 28, 20190.00400.00400.00300.00400.004012,227,000
Feb 27, 20190.00400.00400.00400.00400.00406,066,600
Feb 26, 20190.00400.00400.00300.00400.004014,488,700
Feb 25, 20190.00400.00400.00400.00400.00403,598,000
Feb 22, 20190.00400.00400.00400.00400.00405,713,100
Feb 21, 20190.00400.00500.00400.00400.004022,542,200
Feb 20, 20190.00500.00500.00400.00400.004016,295,600
Feb 19, 20190.00500.00500.00400.00500.005021,379,300
Feb 15, 20190.00300.00500.00300.00500.005026,185,300
Feb 14, 20190.00300.00400.00300.00300.00309,585,600
Feb 13, 20190.00300.00400.00300.00300.00303,575,800
Feb 12, 20190.00400.00400.00300.00300.00308,501,300
Feb 11, 20190.00400.00400.00300.00400.00408,419,600
Feb 08, 20190.00400.00400.00300.00400.004028,228,900
Feb 07, 20190.00600.00600.00400.00400.004030,540,100
Feb 06, 20190.00700.00800.00500.00500.005062,490,000
Feb 05, 20190.00500.00800.00400.00700.0070100,716,000
Feb 04, 20190.00300.00500.00300.00500.005023,310,400
Feb 01, 20190.00300.00400.00300.00300.003011,191,100
Jan 31, 20190.00300.00300.00300.00300.003023,406,400
Jan 30, 20190.00300.00300.00300.00300.003013,506,700
Jan 29, 20190.00300.00300.00300.00300.00302,847,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...