Other OTC - Delayed Quote USD

Ameriguard Security Services, Inc. (AGSS)

0.2500 +0.0100 (+4.17%)
At close: May 14 at 2:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Aug 30, 2023 0.5895 0.5895 0.5895 0.5895 0.5895 700
Aug 29, 2023 0.5698 0.5895 0.5698 0.5895 0.5895 6,100
Aug 28, 2023 0.5698 0.5698 0.5500 0.5500 0.5500 2,500
Aug 25, 2023 0.5500 0.5895 0.5500 0.5599 0.5599 2,200
Aug 24, 2023 0.5698 0.5895 0.5599 0.5895 0.5895 1,600
Aug 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 21, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 1,500
Aug 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 100
Aug 17, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 15, 2023 0.6100 0.6500 0.6100 0.6500 0.6500 500
Aug 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 200
Aug 10, 2023 0.5405 0.6500 0.5405 0.6500 0.6500 2,900
Aug 9, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 8, 2023 0.6100 0.6500 0.6100 0.6500 0.6500 400
Aug 7, 2023 0.6300 0.6300 0.5405 0.5405 0.5405 1,200
Aug 4, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 100
Aug 1, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,300
Jul 31, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,600
Jul 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 27, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 300
Jul 26, 2023 0.6075 0.6075 0.6075 0.6075 0.6075 -
Jul 25, 2023 0.6075 0.6075 0.5450 0.6075 0.6075 2,300
Jul 24, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 200
Jul 21, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 500
Jul 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,400
Jul 17, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 14, 2023 0.6000 0.7900 0.6000 0.6900 0.6900 3,000
Jul 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 12, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 10, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 7, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 1,400
Jul 6, 2023 0.6500 0.6500 0.5750 0.6325 0.6325 10,100
Jul 5, 2023 0.7200 0.7200 0.6010 0.6010 0.6010 3,300
Jul 3, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
Jun 30, 2023 0.7200 0.7390 0.6990 0.7390 0.7390 5,200
Jun 29, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jun 28, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jun 27, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jun 26, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 800
Jun 23, 2023 0.7100 0.7100 0.6000 0.7000 0.7000 2,300
Jun 22, 2023 0.7000 0.7000 0.6480 0.6480 0.6480 4,600
Jun 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 200
Jun 20, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 300
Jun 16, 2023 0.8800 0.8800 0.5601 0.7500 0.7500 44,700
Jun 15, 2023 0.8800 0.8800 0.6500 0.6600 0.6600 21,100
Jun 14, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 4,200
Jun 13, 2023 0.7175 0.7700 0.7175 0.7700 0.7700 1,100
Jun 12, 2023 0.8000 0.9200 0.7500 0.7500 0.7500 12,200
Jun 9, 2023 0.7500 0.7900 0.7450 0.7900 0.7900 9,500
Jun 8, 2023 0.7060 0.7700 0.6150 0.7700 0.7700 9,200
Jun 7, 2023 0.6900 0.7700 0.6900 0.7700 0.7700 400
Jun 6, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 6,300
Jun 5, 2023 0.7200 0.7500 0.6800 0.7500 0.7500 2,100
Jun 2, 2023 0.7500 0.7700 0.6800 0.7100 0.7100 9,900
Jun 1, 2023 0.7100 0.7500 0.7000 0.7000 0.7000 3,200
May 31, 2023 0.6900 0.7300 0.6800 0.6800 0.6800 6,600
May 30, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 26, 2023 0.8500 0.8500 0.7300 0.7700 0.7700 1,200
May 25, 2023 0.7600 0.7650 0.6500 0.7000 0.7000 22,300
May 24, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 4,500
May 23, 2023 0.7600 0.8000 0.7600 0.7700 0.7700 1,300
May 22, 2023 0.7816 0.7816 0.7600 0.7600 0.7600 5,800
May 19, 2023 0.8300 0.8300 0.5200 0.8031 0.8031 86,500
May 18, 2023 0.9900 0.9900 0.8400 0.8700 0.8700 13,500
May 17, 2023 1.2500 1.4600 0.7600 0.9225 0.9225 54,900
May 16, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 -
May 15, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 100

Related Tickers

CRFQF Zedcor Inc.
0.9100
0.00%
 
GDSI Global Digital Solutions, Inc.
0.0000
0.00%
 
GKPRF Gatekeeper Systems Inc.
0.5101
-1.09%
 
LDDFF Liberty Defense Holdings, Ltd.
0.1320
-2.65%
 
SPCB SuperCom Ltd.
0.2160
+11.86%
 
GFAI Guardforce AI Co., Limited
3.0700
-0.97%