Other OTC - Delayed Quote USD

AGC Inc. (ASGLY)

7.38 -0.05 (-0.61%)
At close: April 24 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.37 7.48 7.32 7.38 7.38 5,900
Apr 23, 2024 7.44 7.45 7.42 7.42 7.42 2,100
Apr 22, 2024 7.20 7.60 7.20 7.37 7.37 8,300
Apr 19, 2024 7.32 7.34 7.32 7.32 7.32 500
Apr 18, 2024 7.14 7.14 7.14 7.14 7.14 -
Apr 17, 2024 7.55 7.55 7.14 7.14 7.14 500
Apr 16, 2024 7.48 7.48 7.44 7.44 7.44 1,200
Apr 15, 2024 7.50 7.50 7.44 7.45 7.45 1,400
Apr 12, 2024 7.56 7.56 7.56 7.56 7.56 -
Apr 11, 2024 7.48 7.56 7.48 7.56 7.56 1,700
Apr 10, 2024 7.54 7.54 7.54 7.54 7.54 200
Apr 9, 2024 7.39 7.39 7.21 7.21 7.21 2,100
Apr 8, 2024 7.20 7.34 7.20 7.34 7.34 1,000
Apr 5, 2024 7.24 7.28 7.24 7.24 7.24 1,500
Apr 4, 2024 7.21 7.29 7.21 7.29 7.29 1,600
Apr 3, 2024 7.25 7.25 7.12 7.12 7.12 5,000
Apr 2, 2024 7.32 7.32 7.00 7.06 7.06 1,700
Apr 1, 2024 7.19 7.19 7.00 7.00 7.00 800
Mar 28, 2024 7.22 7.22 7.22 7.22 7.22 -
Mar 27, 2024 7.25 7.28 7.22 7.22 7.22 4,300
Mar 26, 2024 7.10 7.22 7.10 7.22 7.22 3,600
Mar 25, 2024 7.35 7.37 7.35 7.35 7.35 3,900
Mar 22, 2024 7.53 7.53 7.24 7.24 7.24 4,100
Mar 21, 2024 7.34 7.67 7.25 7.39 7.39 4,300
Mar 20, 2024 7.43 7.45 7.43 7.43 7.43 4,200
Mar 19, 2024 7.22 7.37 7.19 7.37 7.37 5,200
Mar 18, 2024 7.32 7.32 7.23 7.23 7.23 800
Mar 15, 2024 7.28 7.28 7.28 7.28 7.28 800
Mar 14, 2024 7.14 7.14 7.14 7.14 7.14 100
Mar 13, 2024 7.17 7.22 7.08 7.22 7.22 1,500
Mar 12, 2024 6.98 7.05 6.98 7.03 7.03 1,800
Mar 11, 2024 7.05 7.09 7.05 7.06 7.06 700
Mar 8, 2024 7.16 7.16 7.14 7.14 7.14 600
Mar 7, 2024 6.91 6.91 6.91 6.91 6.91 -
Mar 6, 2024 7.10 7.10 6.91 6.91 6.91 3,600
Mar 5, 2024 7.00 7.00 6.96 6.98 6.98 2,700
Mar 4, 2024 6.96 7.12 6.96 7.08 7.08 5,300
Mar 1, 2024 6.98 6.98 6.98 6.98 6.98 -
Feb 29, 2024 7.08 7.08 6.98 6.98 6.98 400
Feb 28, 2024 6.97 6.97 6.96 6.96 6.96 1,200
Feb 27, 2024 7.13 7.13 6.96 6.96 6.96 700
Feb 26, 2024 7.20 7.34 6.91 7.20 7.20 9,400
Feb 23, 2024 7.27 7.29 7.25 7.28 7.28 5,400
Feb 22, 2024 7.07 7.09 7.06 7.07 7.07 6,600
Feb 21, 2024 7.13 7.13 7.13 7.13 7.13 500
Feb 20, 2024 7.13 7.13 7.13 7.13 7.13 900
Feb 16, 2024 6.79 7.05 6.79 6.82 6.82 10,200
Feb 15, 2024 6.95 6.95 6.80 6.80 6.80 700
Feb 14, 2024 6.90 7.14 6.90 6.91 6.91 1,200
Feb 13, 2024 6.98 7.05 6.80 7.05 7.05 1,400
Feb 12, 2024 6.84 7.20 6.84 6.86 6.86 1,000
Feb 9, 2024 7.01 7.04 6.93 7.00 7.00 6,300
Feb 8, 2024 7.05 7.05 6.79 7.03 7.03 800
Feb 7, 2024 7.39 7.39 7.16 7.22 7.22 20,100
Feb 6, 2024 7.51 7.51 7.51 7.51 7.51 400
Feb 5, 2024 7.66 7.68 7.42 7.42 7.42 5,100
Feb 2, 2024 7.40 7.40 7.40 7.40 7.40 500
Feb 1, 2024 7.50 7.53 7.50 7.53 7.53 600
Jan 31, 2024 7.46 7.46 7.46 7.46 7.46 400
Jan 30, 2024 7.44 7.44 7.38 7.38 7.38 1,900
Jan 29, 2024 7.45 7.45 7.45 7.45 7.45 500
Jan 26, 2024 7.38 7.38 7.38 7.38 7.38 400
Jan 25, 2024 7.34 7.36 7.33 7.35 7.35 13,700
Jan 24, 2024 7.35 7.35 7.28 7.28 7.28 13,000
Jan 23, 2024 7.15 7.27 7.15 7.27 7.27 1,700
Jan 22, 2024 7.22 7.22 7.18 7.22 7.22 1,800
Jan 19, 2024 7.08 7.12 7.08 7.08 7.08 1,600
Jan 18, 2024 7.19 7.24 7.18 7.18 7.18 700
Jan 17, 2024 7.12 7.18 7.12 7.14 7.14 11,700
Jan 16, 2024 7.28 7.28 7.21 7.21 7.21 700
Jan 12, 2024 7.42 7.42 7.37 7.37 7.37 900
Jan 11, 2024 7.31 7.31 7.31 7.31 7.31 500
Jan 10, 2024 7.11 7.36 7.11 7.36 7.36 600
Jan 9, 2024 7.19 7.41 7.19 7.41 7.41 900
Jan 8, 2024 7.49 7.53 7.34 7.50 7.50 3,700
Jan 5, 2024 7.18 7.38 7.18 7.35 7.35 2,900
Jan 4, 2024 7.40 7.40 7.13 7.13 7.13 2,400
Jan 3, 2024 7.26 7.26 7.06 7.06 7.06 400
Jan 2, 2024 7.39 7.49 7.37 7.49 7.49 1,200
Dec 29, 2023 7.21 7.37 7.21 7.37 7.37 3,800
Dec 28, 2023 7.12 7.33 7.12 7.28 7.28 2,500
Dec 27, 2023 7.20 7.57 7.20 7.57 7.57 1,400
Dec 26, 2023 7.17 7.60 7.17 7.60 7.60 2,400
Dec 22, 2023 7.45 7.55 7.30 7.30 7.30 1,100
Dec 21, 2023 7.18 7.66 7.18 7.66 7.66 600
Dec 20, 2023 7.42 7.42 7.21 7.41 7.41 1,300
Dec 19, 2023 7.61 7.61 7.30 7.30 7.30 3,800
Dec 18, 2023 7.37 7.37 7.33 7.33 7.33 700
Dec 15, 2023 7.40 7.42 7.40 7.42 7.42 700
Dec 14, 2023 7.27 7.27 7.27 7.27 7.27 1,400
Dec 13, 2023 6.95 7.40 6.95 7.40 7.40 1,000
Dec 12, 2023 7.05 7.05 7.05 7.05 7.05 300
Dec 11, 2023 6.98 7.42 6.98 7.27 7.27 2,100
Dec 8, 2023 7.07 7.27 7.07 7.27 7.27 1,000
Dec 7, 2023 7.29 7.31 7.29 7.29 7.29 1,000
Dec 6, 2023 7.27 7.52 7.03 7.27 7.27 4,700
Dec 5, 2023 7.05 7.16 7.05 7.09 7.09 12,100
Dec 4, 2023 6.88 7.28 6.88 7.28 7.28 32,700
Dec 1, 2023 7.11 7.21 7.08 7.21 7.21 48,200
Nov 30, 2023 7.14 7.24 7.14 7.21 7.21 14,100
Nov 29, 2023 7.31 7.31 7.12 7.12 7.12 800
Nov 28, 2023 7.11 7.42 7.11 7.42 7.42 2,300
Nov 27, 2023 7.35 7.35 7.19 7.19 7.19 500
Nov 24, 2023 7.09 7.09 7.09 7.09 7.09 -
Nov 22, 2023 7.14 7.14 7.09 7.09 7.09 2,300
Nov 21, 2023 7.15 7.15 6.97 7.13 7.13 33,800
Nov 20, 2023 7.12 7.13 7.12 7.13 7.13 400
Nov 17, 2023 6.93 6.93 6.93 6.93 6.93 400
Nov 16, 2023 7.27 7.28 6.79 6.82 6.82 1,100
Nov 15, 2023 6.88 6.88 6.88 6.88 6.88 2,300
Nov 14, 2023 6.91 7.01 6.91 7.01 7.01 500
Nov 13, 2023 6.68 6.81 6.68 6.81 6.81 500
Nov 10, 2023 6.84 6.84 6.77 6.77 6.77 600
Nov 9, 2023 6.88 6.92 6.88 6.92 6.92 500
Nov 8, 2023 6.81 6.81 6.75 6.75 6.75 6,200
Nov 7, 2023 6.86 6.87 6.71 6.87 6.87 6,200
Nov 6, 2023 6.85 6.85 6.84 6.84 6.84 1,900
Nov 3, 2023 6.80 6.80 6.71 6.71 6.71 1,200
Nov 2, 2023 6.80 6.80 6.53 6.57 6.57 9,400
Nov 1, 2023 6.77 6.77 6.77 6.77 6.77 1,100
Oct 31, 2023 6.70 6.80 6.70 6.77 6.77 5,300
Oct 30, 2023 6.75 6.75 6.57 6.66 6.66 3,400
Oct 27, 2023 6.76 6.76 6.76 6.76 6.76 300
Oct 26, 2023 6.74 6.74 6.74 6.74 6.74 300
Oct 25, 2023 6.60 6.64 6.54 6.54 6.54 1,000
Oct 24, 2023 6.83 6.99 6.80 6.99 6.99 1,500
Oct 23, 2023 6.73 6.73 6.70 6.70 6.70 900
Oct 20, 2023 6.83 6.83 6.83 6.83 6.83 200
Oct 19, 2023 6.82 6.96 6.67 6.96 6.96 3,100
Oct 18, 2023 6.84 7.05 6.80 6.80 6.80 3,200
Oct 17, 2023 6.73 6.89 6.73 6.73 6.73 600
Oct 16, 2023 6.70 7.01 6.70 6.92 6.92 3,700
Oct 13, 2023 6.75 6.75 6.75 6.75 6.75 10,300
Oct 12, 2023 6.93 7.01 6.84 6.89 6.89 14,900
Oct 11, 2023 6.59 6.79 6.59 6.75 6.75 1,300
Oct 10, 2023 6.57 6.78 6.57 6.75 6.75 1,300
Oct 9, 2023 6.78 6.78 6.66 6.78 6.78 7,500
Oct 6, 2023 6.59 6.70 6.51 6.63 6.63 10,200
Oct 5, 2023 6.56 6.71 6.56 6.71 6.71 1,100
Oct 4, 2023 6.64 6.65 6.61 6.61 6.61 1,800
Oct 3, 2023 6.81 6.81 6.76 6.76 6.76 1,500
Oct 2, 2023 7.17 7.17 6.81 6.93 6.93 4,100
Sep 29, 2023 6.94 6.95 6.82 6.95 6.95 1,500
Sep 28, 2023 7.04 7.07 7.04 7.04 7.04 16,300
Sep 27, 2023 7.00 7.02 6.98 6.98 6.98 1,200
Sep 26, 2023 7.10 7.10 7.07 7.07 7.07 400
Sep 25, 2023 7.21 7.21 7.21 7.21 7.21 400
Sep 22, 2023 6.98 6.98 6.98 6.98 6.98 200
Sep 21, 2023 7.30 7.32 7.21 7.21 7.21 1,500
Sep 20, 2023 7.43 7.43 7.25 7.25 7.25 4,700
Sep 19, 2023 7.20 7.25 7.01 7.17 7.17 2,700
Sep 18, 2023 7.15 7.15 7.10 7.11 7.11 7,200
Sep 15, 2023 7.10 7.15 7.04 7.09 7.09 6,400
Sep 14, 2023 7.07 7.07 6.94 6.94 6.94 400
Sep 13, 2023 7.02 7.04 7.00 7.00 7.00 1,200
Sep 12, 2023 6.80 6.80 6.80 6.80 6.80 200
Sep 11, 2023 7.05 7.05 7.00 7.05 7.05 1,000
Sep 8, 2023 7.02 7.19 6.92 7.03 7.03 900
Sep 7, 2023 7.08 7.18 7.04 7.08 7.08 3,200
Sep 6, 2023 6.79 6.79 6.79 6.79 6.79 -
Sep 5, 2023 6.79 6.79 6.79 6.79 6.79 600
Sep 1, 2023 6.86 7.07 6.86 7.07 7.07 1,500
Aug 31, 2023 6.94 6.94 6.80 6.86 6.86 1,700
Aug 30, 2023 7.10 7.10 6.89 6.89 6.89 700
Aug 29, 2023 6.63 6.95 6.63 6.82 6.82 4,300
Aug 28, 2023 6.83 6.83 6.82 6.82 6.82 1,000
Aug 25, 2023 6.78 6.78 6.57 6.72 6.72 600
Aug 24, 2023 6.74 6.81 6.54 6.70 6.70 2,000
Aug 23, 2023 6.72 6.72 6.72 6.72 6.72 300
Aug 22, 2023 6.65 6.65 6.51 6.61 6.61 3,800
Aug 21, 2023 6.56 6.66 6.45 6.66 6.66 104,300
Aug 18, 2023 6.62 6.62 6.56 6.60 6.60 214,200
Aug 17, 2023 6.52 6.52 6.52 6.52 6.52 300
Aug 16, 2023 6.57 6.67 6.37 6.47 6.47 4,500
Aug 15, 2023 6.45 6.47 6.45 6.47 6.47 1,300
Aug 14, 2023 6.81 6.94 6.54 6.77 6.77 3,000
Aug 11, 2023 6.74 6.77 6.61 6.74 6.74 6,600
Aug 10, 2023 6.60 6.64 6.54 6.56 6.56 5,100
Aug 9, 2023 6.49 6.49 6.49 6.49 6.49 600
Aug 8, 2023 6.49 6.70 6.49 6.55 6.55 9,000
Aug 7, 2023 6.81 6.81 6.80 6.80 6.80 600
Aug 4, 2023 6.84 6.84 6.84 6.84 6.84 -
Aug 3, 2023 6.92 7.05 6.84 6.84 6.84 2,400
Aug 2, 2023 6.83 6.83 6.62 6.66 6.66 8,400
Aug 1, 2023 7.13 7.18 7.04 7.04 7.04 1,500
Jul 31, 2023 7.05 7.05 7.05 7.05 7.05 200
Jul 28, 2023 7.03 7.49 7.03 7.05 7.05 1,000
Jul 27, 2023 7.17 7.25 7.11 7.17 7.17 4,600
Jul 26, 2023 7.20 7.20 7.10 7.10 7.10 700
Jul 25, 2023 7.19 7.19 6.90 6.90 6.90 400
Jul 24, 2023 7.04 7.13 7.04 7.13 7.13 400
Jul 21, 2023 7.09 7.09 7.09 7.09 7.09 400
Jul 20, 2023 7.11 7.11 7.11 7.11 7.11 -
Jul 19, 2023 7.02 7.11 7.02 7.11 7.11 900
Jul 18, 2023 7.00 7.13 7.00 7.03 7.03 2,100
Jul 17, 2023 7.00 7.14 6.97 7.00 7.00 6,400
Jul 14, 2023 6.99 7.02 6.93 6.95 6.95 6,700
Jul 13, 2023 6.83 7.08 6.83 6.97 6.97 1,400
Jul 12, 2023 6.95 7.06 6.88 6.99 6.99 3,100
Jul 11, 2023 6.87 6.95 6.87 6.95 6.95 1,300
Jul 10, 2023 6.79 6.95 6.79 6.87 6.87 3,000
Jul 7, 2023 6.78 6.99 6.78 6.78 6.78 1,300
Jul 6, 2023 6.73 6.94 6.73 6.94 6.94 1,200
Jul 5, 2023 7.03 7.03 6.90 6.90 6.90 2,000
Jul 3, 2023 7.06 7.14 7.06 7.14 7.14 500
Jun 30, 2023 7.15 7.15 7.04 7.04 7.04 500
Jun 29, 2023 7.15 7.15 7.05 7.05 7.05 800
Jun 28, 2023 7.20 7.30 7.20 7.20 7.20 1,300
Jun 27, 2023 7.22 7.23 7.17 7.17 7.17 1,700
Jun 26, 2023 7.25 7.28 7.15 7.21 7.21 1,800
Jun 23, 2023 7.22 7.22 7.22 7.22 7.22 300
Jun 22, 2023 7.22 7.22 7.22 7.22 7.22 600
Jun 21, 2023 7.32 7.32 7.32 7.32 7.32 200
Jun 20, 2023 7.35 7.35 7.25 7.25 7.25 1,500
Jun 16, 2023 7.32 7.32 7.32 7.32 7.32 500
Jun 15, 2023 7.42 7.53 7.42 7.46 7.46 4,600
Jun 14, 2023 7.36 7.36 7.36 7.36 7.36 500
Jun 13, 2023 7.46 7.55 7.46 7.46 7.46 4,100
Jun 12, 2023 7.52 7.55 7.49 7.49 7.49 2,600
Jun 9, 2023 7.47 7.47 7.47 7.47 7.47 500
Jun 8, 2023 7.28 7.38 7.28 7.31 7.31 4,100
Jun 7, 2023 7.26 7.32 7.14 7.26 7.26 2,700
Jun 6, 2023 7.39 7.39 7.36 7.36 7.36 2,400
Jun 5, 2023 7.27 7.27 7.14 7.14 7.14 2,300
Jun 2, 2023 7.31 7.41 7.31 7.31 7.31 800
Jun 1, 2023 7.23 7.32 7.23 7.32 7.32 500
May 31, 2023 7.13 7.15 7.01 7.01 7.01 6,900
May 30, 2023 7.26 7.26 7.22 7.22 7.22 700
May 26, 2023 7.22 7.22 7.22 7.22 7.22 -
May 25, 2023 7.30 7.32 7.22 7.22 7.22 2,100
May 24, 2023 7.14 7.14 7.14 7.14 7.14 300
May 23, 2023 7.02 7.15 7.02 7.15 7.15 1,500
May 22, 2023 7.21 7.21 7.21 7.21 7.21 1,500
May 19, 2023 7.21 7.21 7.21 7.21 7.21 -
May 18, 2023 7.30 7.30 7.21 7.21 7.21 3,600
May 17, 2023 7.24 7.24 7.11 7.12 7.12 3,800
May 16, 2023 7.17 7.28 7.17 7.25 7.25 500
May 15, 2023 7.45 7.46 7.45 7.46 7.46 1,200
May 12, 2023 7.20 7.20 7.20 7.20 7.20 200
May 11, 2023 7.61 7.61 7.61 7.61 7.61 -
May 10, 2023 7.69 7.69 7.61 7.61 7.61 700
May 9, 2023 7.42 7.42 7.42 7.42 7.42 300
May 8, 2023 7.25 7.25 7.25 7.25 7.25 300
May 5, 2023 7.25 7.25 7.25 7.25 7.25 -
May 4, 2023 7.25 7.25 7.25 7.25 7.25 400
May 3, 2023 7.48 7.48 7.41 7.41 7.41 1,700
May 2, 2023 7.23 7.31 7.13 7.13 7.13 3,000
May 1, 2023 7.14 7.57 7.14 7.57 7.57 2,100
Apr 28, 2023 7.26 7.26 7.26 7.26 7.26 200
Apr 27, 2023 7.44 7.44 7.34 7.34 7.34 1,800
Apr 26, 2023 7.39 7.41 7.31 7.31 7.31 10,900
Apr 25, 2023 7.29 7.29 7.29 7.29 7.29 400

Related Tickers

NDEKY Nitto Denko Corporation
45.43
+0.64%
 
SXYAY Sika AG
28.40
+0.25%
 
AKZOY Akzo Nobel N.V.
22.09
-1.38%
 
IOSP Innospec Inc.
122.04
-0.74%
 
FUL H.B. Fuller Company
75.06
-1.09%
 
CBT Cabot Corporation
93.40
+0.02%
 
EMN Eastman Chemical Company
96.36
-0.45%
 
CC The Chemours Company
27.08
+1.31%
 
PPG PPG Industries, Inc.
130.52
+0.07%
 
SQM Sociedad Química y Minera de Chile S.A.
43.27
-3.39%