American Graphite Technologies, Inc. (AGIN)

Compare

0.0028

+0.0001

+(3.70%)

As of 10:54:26 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	500
Apr 15, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	2,500
Apr 14, 2025	0.0023	0.0029	0.0023	0.0029	0.0029	12,500
Apr 11, 2025	0.0022	0.0034	0.0022	0.0029	0.0029	838,000
Apr 10, 2025	0.0025	0.0036	0.0025	0.0033	0.0033	1,160,500
Apr 9, 2025	0.0025	0.0028	0.0024	0.0025	0.0025	537,600
Apr 8, 2025	0.0023	0.0026	0.0023	0.0025	0.0025	439,700
Apr 7, 2025	0.0024	0.0028	0.0022	0.0026	0.0026	77,300
Apr 4, 2025	0.0027	0.0029	0.0025	0.0028	0.0028	38,800
Apr 3, 2025	0.0026	0.0028	0.0026	0.0026	0.0026	334,400
Apr 2, 2025	0.0029	0.0029	0.0026	0.0026	0.0026	102,600
Apr 1, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	200,000
Mar 31, 2025	0.0026	0.0030	0.0026	0.0030	0.0030	206,400
Mar 28, 2025	0.0028	0.0028	0.0025	0.0025	0.0025	20,000
Mar 27, 2025	0.0025	0.0028	0.0024	0.0028	0.0028	1,597,800
Mar 26, 2025	0.0025	0.0028	0.0025	0.0025	0.0025	2,023,900
Mar 25, 2025	0.0025	0.0027	0.0025	0.0027	0.0027	1,000,400
Mar 24, 2025	0.0027	0.0031	0.0025	0.0029	0.0029	3,928,200
Mar 21, 2025	0.0030	0.0031	0.0026	0.0027	0.0027	1,612,700
Mar 20, 2025	0.0031	0.0031	0.0027	0.0027	0.0027	413,500
Mar 19, 2025	0.0033	0.0033	0.0029	0.0029	0.0029	242,500
Mar 18, 2025	0.0033	0.0033	0.0032	0.0032	0.0032	33,800
Mar 17, 2025	0.0030	0.0037	0.0030	0.0033	0.0033	4,779,300
Mar 14, 2025	0.0030	0.0030	0.0026	0.0026	0.0026	1,075,000
Mar 13, 2025	0.0035	0.0035	0.0027	0.0027	0.0027	930,000
Mar 12, 2025	0.0031	0.0032	0.0028	0.0030	0.0030	255,500
Mar 11, 2025	0.0033	0.0035	0.0033	0.0035	0.0035	60,800
Mar 10, 2025	0.0030	0.0032	0.0027	0.0027	0.0027	2,232,500
Mar 7, 2025	0.0044	0.0044	0.0028	0.0038	0.0038	2,060,200
Mar 6, 2025	0.0045	0.0045	0.0033	0.0040	0.0040	411,400
Mar 5, 2025	0.0035	0.0045	0.0035	0.0041	0.0041	1,213,400
Mar 4, 2025	0.0040	0.0040	0.0034	0.0040	0.0040	497,800
Mar 3, 2025	0.0042	0.0053	0.0037	0.0040	0.0040	6,274,200
Feb 28, 2025	0.0025	0.0046	0.0025	0.0042	0.0042	6,852,200
Feb 27, 2025	0.0020	0.0024	0.0020	0.0024	0.0024	170,100
Feb 26, 2025	0.0023	0.0024	0.0023	0.0024	0.0024	5,300
Feb 25, 2025	0.0027	0.0027	0.0023	0.0023	0.0023	196,200
Feb 24, 2025	0.0026	0.0026	0.0023	0.0025	0.0025	1,193,300
Feb 21, 2025	0.0025	0.0028	0.0023	0.0023	0.0023	327,500
Feb 20, 2025	0.0029	0.0030	0.0025	0.0025	0.0025	126,000
Feb 19, 2025	0.0024	0.0030	0.0023	0.0025	0.0025	1,556,600
Feb 18, 2025	0.0023	0.0024	0.0023	0.0024	0.0024	12,200
Feb 14, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	550,000
Feb 13, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	250,000
Feb 12, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 11, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	250,000
Feb 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Feb 7, 2025	0.0042	0.0042	0.0024	0.0024	0.0024	1,034,000
Feb 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	30,100
Feb 5, 2025	0.0033	0.0044	0.0030	0.0044	0.0044	29,700
Feb 4, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	300
Feb 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	9,200
Jan 31, 2025	0.0019	0.0055	0.0019	0.0048	0.0048	318,800
Jan 30, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	800
Jan 29, 2025	0.0049	0.0049	0.0045	0.0045	0.0045	105,000
Jan 28, 2025	0.0050	0.0050	0.0049	0.0050	0.0050	2,300
Jan 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	500
Jan 24, 2025	0.0088	0.0088	0.0069	0.0069	0.0069	2,100
Jan 23, 2025	0.0072	0.0072	0.0053	0.0072	0.0072	20,800
Jan 22, 2025	0.0049	0.0093	0.0049	0.0053	0.0053	8,700
Jan 21, 2025	0.0067	0.0071	0.0049	0.0071	0.0071	70,300
Jan 17, 2025	0.0095	0.0095	0.0051	0.0072	0.0072	29,800
Jan 16, 2025	0.0051	0.0092	0.0045	0.0092	0.0092	105,100
Jan 15, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	500
Jan 14, 2025	0.0048	0.0048	0.0039	0.0039	0.0039	19,100
Jan 13, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 10, 2025	0.0035	0.0035	0.0022	0.0033	0.0033	1,427,100
Jan 8, 2025	0.0036	0.0036	0.0021	0.0030	0.0030	354,800
Jan 7, 2025	0.0025	0.0057	0.0022	0.0043	0.0043	1,626,400
Jan 6, 2025	0.0020	0.0020	0.0010	0.0010	0.0010	376,000
Jan 3, 2025	0.0024	0.0024	0.0021	0.0021	0.0021	103,500
Jan 2, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	200
Dec 31, 2024	0.0018	0.0030	0.0018	0.0025	0.0025	352,200
Dec 30, 2024	0.0017	0.0027	0.0017	0.0027	0.0027	5,100
Dec 27, 2024	0.0017	0.0030	0.0017	0.0030	0.0030	261,800
Dec 26, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	64,400
Dec 24, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	5,200
Dec 23, 2024	0.0022	0.0022	0.0013	0.0016	0.0016	1,700
Dec 20, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	5,200
Dec 19, 2024	0.0012	0.0025	0.0012	0.0021	0.0021	6,600
Dec 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,000
Dec 17, 2024	0.0019	0.0025	0.0010	0.0022	0.0022	223,400
Dec 16, 2024	0.0018	0.0022	0.0018	0.0022	0.0022	20,200
Dec 13, 2024	0.0022	0.0022	0.0011	0.0018	0.0018	153,800
Dec 12, 2024	0.0022	0.0025	0.0022	0.0022	0.0022	14,000
Dec 11, 2024	0.0022	0.0023	0.0022	0.0023	0.0023	104,000
Dec 10, 2024	0.0022	0.0023	0.0022	0.0022	0.0022	3,000
Dec 9, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Dec 6, 2024	0.0020	0.0025	0.0019	0.0022	0.0022	416,700
Dec 5, 2024	0.0020	0.0020	0.0013	0.0013	0.0013	370,100
Dec 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Dec 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	154,000
Dec 2, 2024	0.0025	0.0025	0.0020	0.0025	0.0025	10,100
Nov 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
Nov 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 25, 2024	0.0040	0.0040	0.0021	0.0022	0.0022	234,400
Nov 22, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	8,500
Nov 21, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 20, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 19, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	25,600
Nov 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,300
Nov 15, 2024	0.0035	0.0040	0.0022	0.0022	0.0022	152,500
Nov 14, 2024	0.0032	0.0032	0.0022	0.0022	0.0022	241,000
Nov 13, 2024	0.0040	0.0040	0.0029	0.0036	0.0036	39,900
Nov 12, 2024	0.0022	0.0040	0.0022	0.0040	0.0040	21,500
Nov 11, 2024	0.0022	0.0027	0.0022	0.0027	0.0027	22,200
Nov 8, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	6,100
Nov 7, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 6, 2024	0.0022	0.0030	0.0022	0.0022	0.0022	47,700
Nov 5, 2024	0.0031	0.0031	0.0022	0.0022	0.0022	7,500
Nov 4, 2024	0.0023	0.0023	0.0022	0.0022	0.0022	7,000
Nov 1, 2024	0.0024	0.0025	0.0022	0.0022	0.0022	65,000
Oct 31, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	25,300
Oct 30, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	300
Oct 29, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,000
Oct 28, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Oct 25, 2024	0.0022	0.0041	0.0022	0.0023	0.0023	90,000
Oct 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	100,000
Oct 23, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,200
Oct 22, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	11,000
Oct 21, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct 18, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Oct 17, 2024	0.0022	0.0031	0.0022	0.0031	0.0031	800
Oct 16, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	9,300
Oct 15, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	30,000
Oct 14, 2024	0.0022	0.0032	0.0022	0.0032	0.0032	275,000
Oct 11, 2024	0.0022	0.0027	0.0022	0.0022	0.0022	122,600
Oct 10, 2024	0.0025	0.0025	0.0024	0.0024	0.0024	101,900
Oct 9, 2024	0.0041	0.0041	0.0025	0.0025	0.0025	34,500
Oct 8, 2024	0.0029	0.0029	0.0025	0.0025	0.0025	11,200
Oct 7, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	3,800
Oct 4, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 3, 2024	0.0025	0.0033	0.0025	0.0033	0.0033	6,200
Oct 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	2,400
Sep 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	6,000
Sep 27, 2024	0.0029	0.0030	0.0025	0.0025	0.0025	21,500
Sep 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	300
Sep 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	16,900
Sep 20, 2024	0.0025	0.0041	0.0025	0.0041	0.0041	20,700
Sep 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 17, 2024	0.0024	0.0047	0.0024	0.0025	0.0025	96,700
Sep 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	500
Sep 13, 2024	0.0025	0.0047	0.0025	0.0044	0.0044	25,000
Sep 12, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	17,500
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Sep 10, 2024	0.0030	0.0030	0.0024	0.0024	0.0024	152,900
Sep 9, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Sep 6, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Sep 5, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Sep 4, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	3,900
Sep 3, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	1,500
Aug 30, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Aug 29, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	4,600
Aug 28, 2024	0.0050	0.0053	0.0050	0.0053	0.0053	10,000
Aug 27, 2024	0.0024	0.0039	0.0024	0.0039	0.0039	5,000
Aug 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	1,400
Aug 23, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	1,500
Aug 22, 2024	0.0035	0.0035	0.0024	0.0024	0.0024	2,500
Aug 21, 2024	0.0024	0.0036	0.0022	0.0024	0.0024	44,300
Aug 20, 2024	0.0030	0.0030	0.0024	0.0024	0.0024	3,000
Aug 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	57,300
Aug 16, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	200
Aug 15, 2024	0.0049	0.0049	0.0036	0.0036	0.0036	40,800
Aug 14, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 13, 2024	0.0025	0.0025	0.0021	0.0024	0.0024	20,000
Aug 12, 2024	0.0060	0.0060	0.0042	0.0042	0.0042	83,000
Aug 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,000
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
Aug 6, 2024	0.0021	0.0060	0.0021	0.0047	0.0047	54,600
Aug 5, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	1,100
Aug 2, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 1, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	300
Jul 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	65,000
Jul 29, 2024	0.0032	0.0032	0.0031	0.0031	0.0031	5,100
Jul 26, 2024	0.0033	0.0034	0.0033	0.0034	0.0034	8,400
Jul 25, 2024	0.0049	0.0049	0.0048	0.0048	0.0048	20,100
Jul 24, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	700
Jul 23, 2024	0.0053	0.0059	0.0053	0.0053	0.0053	3,400
Jul 22, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	400
Jul 19, 2024	0.0040	0.0046	0.0040	0.0046	0.0046	600
Jul 18, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Jul 17, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 16, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	2,000
Jul 12, 2024	0.0044	0.0045	0.0044	0.0045	0.0045	2,200
Jul 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	2,000
Jul 10, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 9, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	12,900
Jul 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 2, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 28, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000
Jun 27, 2024	0.0030	0.0043	0.0030	0.0031	0.0031	55,900
Jun 26, 2024	0.0043	0.0043	0.0030	0.0030	0.0030	9,600
Jun 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,000
Jun 24, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	15,000
Jun 21, 2024	0.0031	0.0031	0.0020	0.0020	0.0020	11,000
Jun 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,700
Jun 18, 2024	0.0031	0.0031	0.0020	0.0020	0.0020	2,000
Jun 17, 2024	0.0031	0.0035	0.0031	0.0032	0.0032	17,000
Jun 14, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	7,800
Jun 13, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	7,400
Jun 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 11, 2024	0.0031	0.0035	0.0031	0.0035	0.0035	6,300
Jun 10, 2024	0.0031	0.0035	0.0031	0.0035	0.0035	1,500
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,500
Jun 6, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Jun 5, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	1,000
Jun 4, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	1,500
Jun 3, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 31, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	17,800
May 30, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	500
May 29, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
May 28, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
May 24, 2024	0.0031	0.0043	0.0031	0.0043	0.0043	6,200
May 23, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 22, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	700
May 21, 2024	0.0042	0.0042	0.0031	0.0031	0.0031	22,000
May 20, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 17, 2024	0.0042	0.0042	0.0031	0.0031	0.0031	9,500
May 16, 2024	0.0031	0.0042	0.0031	0.0031	0.0031	14,300
May 15, 2024	0.0034	0.0034	0.0031	0.0031	0.0031	500
May 14, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 13, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	10,100
May 10, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 9, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	6,500
May 8, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 7, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 6, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	300
May 3, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 2, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 1, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	22,000
Apr 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	6,000
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Apr 25, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	8,000
Apr 24, 2024	0.0037	0.0039	0.0037	0.0037	0.0037	67,000
Apr 23, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	11,200
Apr 22, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	7,600
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,200
Apr 17, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 16, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	300

TRII Trio Resources, Inc.

0.0027

+8.00%

ZHUD Zhuding International Limited

0.0128

+37.63%

AZRH Azure Holding Group Corp.

0.1200

+0.84%

GVSI Good Vibrations Shoes Inc.

0.0049

+19.51%

UMAC Unusual Machines, Inc.

4.9650

-7.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

American Graphite Technologies, Inc. (AGIN)

Related Tickers