Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

0.7700 -0.0101 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.7700 0.7999 0.7508 0.7700 10,136 -0.01(-1.29%)
May 16, 2024 0.7950 0.8000 0.7750 0.7801 21,752 -0.01(-0.70%)
May 15, 2024 0.7600 0.8000 0.7600 0.7856 13,442 +0.01(+1.04%)
May 14, 2024 0.7700 0.7900 0.7600 0.7775 18,374 -0.01(-1.61%)
May 13, 2024 0.7999 0.8000 0.7855 0.7902 10,403 -0.00(-0.62%)
May 10, 2024 0.8100 0.8200 0.7855 0.7951 9,006 +0.01(+1.24%)
May 09, 2024 0.8250 0.8500 0.7854 0.7854 26,511 -0.04(-4.34%)
May 08, 2024 0.8210 0.8500 0.8210 0.8210 3,791 +0.00(+0.00%)
May 07, 2024 0.8210 0.8605 0.8210 0.8210 7,735 -0.00(-0.12%)
May 06, 2024 0.8150 0.8500 0.8150 0.8220 13,909 +0.01(+0.85%)
May 03, 2024 0.8075 0.8390 0.8075 0.8151 6,914 -0.00(-0.32%)
May 02, 2024 0.8075 0.8450 0.8075 0.8177 8,207 -0.03(-3.23%)
May 01, 2024 0.8490 0.8500 0.8001 0.8450 3,777 -0.01(-0.59%)
Apr 30, 2024 0.8200 0.8500 0.7900 0.8500 41,883 +0.04(+4.94%)
Apr 29, 2024 0.8200 0.8200 0.7901 0.8100 17,886 +0.01(+0.63%)
Apr 26, 2024 0.8100 0.8300 0.7924 0.8049 15,556 -0.01(-0.98%)
Apr 25, 2024 0.8100 0.8159 0.8002 0.8129 7,134 -0.01(-1.45%)
Apr 24, 2024 0.8470 0.8470 0.8022 0.8249 16,616 -0.03(-3.97%)
Apr 23, 2024 0.8141 0.8600 0.8141 0.8590 7,964 +0.04(+5.52%)
Apr 22, 2024 0.9900 0.9900 0.8113 0.8141 24,956 -0.01(-1.32%)
Apr 19, 2024 0.7820 0.8663 0.7820 0.8250 13,537 +0.03(+4.40%)
Apr 18, 2024 0.8400 0.8400 0.7800 0.7902 35,656 -0.05(-5.93%)
Apr 17, 2024 0.8900 0.8900 0.8322 0.8400 36,704 -0.10(-10.64%)
Apr 16, 2024 0.8900 0.9400 0.8800 0.9400 7,921 +0.05(+5.62%)
Apr 15, 2024 0.9200 0.9200 0.8800 0.8900 24,833 -0.02(-2.22%)
Apr 12, 2024 0.9101 0.9400 0.9101 0.9102 7,600 -0.01(-1.07%)
Apr 11, 2024 0.9600 0.9600 0.9200 0.9200 12,406 -0.03(-3.16%)
Apr 10, 2024 0.9600 0.9799 0.9500 0.9500 12,307 -0.01(-1.04%)
Apr 09, 2024 0.9600 0.9600 0.9600 0.9600 1,420 -0.01(-1.03%)
Apr 08, 2024 0.9600 0.9850 0.9600 0.9700 5,767 +0.01(+1.04%)
Apr 05, 2024 0.9700 0.9800 0.9300 0.9600 10,390 -0.02(-2.04%)
Apr 04, 2024 0.9300 0.9930 0.9201 0.9800 28,270 +0.05(+5.93%)
Apr 03, 2024 0.9200 0.9600 0.9200 0.9251 13,747 +0.01(+1.57%)
Apr 02, 2024 0.9000 0.9600 0.9000 0.9108 44,539 +0.01(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.