Dark

AOBC
Agromec Obirsia De Cimp
stock NASDAQ

Inactive

May 29, 2020

11.82USD+9.546%(+1.03)1,549,328

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-29	10.9000	11.8408	10.8200	11.8200	+9.546%	1,549,328	0.000%
2020-05-28	10.6800	11.7100	10.6100	10.7900	+2.372%	2,345,346	+9.546%
2020-05-27	10.6800	10.7100	10.2200	10.5400	-0.189%	509,642	+12.144%
2020-05-26	10.5000	10.6323	10.3950	10.5600	+2.276%	572,450	+11.932%
2020-05-22	10.3900	10.4700	10.1700	10.3250	-0.145%	373,016	+14.479%
2020-05-21	10.1600	10.3400	10.0600	10.3400	+1.872%	346,984	+14.313%
2020-05-20	10.2800	10.4900	10.0600	10.1500	-0.685%	613,939	+16.453%
2020-05-19	9.9300	10.4200	9.8800	10.2200	+2.817%	608,169	+15.656%
2020-05-18	10.1000	10.3100	9.7900	9.9400	-0.600%	657,899	+18.913%
2020-05-15	9.5500	10.1800	9.5101	10.0000	+4.712%	606,561	+18.200%
2020-05-14	9.5800	9.7500	9.4700	9.5500	-1.850%	542,726	+23.770%
2020-05-13	9.7700	9.9300	9.3900	9.7300	-0.613%	587,438	+21.480%
2020-05-12	10.4200	10.4200	9.7450	9.7900	-5.865%	1,018,075	+20.735%
2020-05-11	9.6400	10.4550	9.6300	10.4000	+7.549%	1,063,801	+13.654%
2020-05-08	9.4500	9.7100	9.1300	9.6700	+4.203%	883,598	+22.234%
2020-05-07	9.6000	9.6300	8.9150	9.2800	-2.419%	1,172,690	+27.371%
2020-05-06	9.3600	9.7050	9.3500	9.5100	+2.368%	514,401	+24.290%
2020-05-05	9.3000	9.7600	9.2350	9.2900	+0.216%	529,893	+27.234%
2020-05-04	9.3300	9.4100	9.1380	9.2700	-1.383%	556,022	+27.508%
2020-05-01	9.3500	9.4300	9.0500	9.4000	-0.687%	631,609	+25.745%
2020-04-30	9.7100	9.7100	9.4400	9.4650	-3.418%	807,636	+24.881%
2020-04-29	9.6700	10.0700	9.6150	9.8000	+1.449%	786,453	+20.612%
2020-04-28	9.9300	10.1400	9.6100	9.6600	-1.579%	833,134	+22.360%
2020-04-27	9.7900	9.9000	9.5950	9.8150	+1.815%	1,175,875	+20.428%
2020-04-24	9.7100	9.8960	9.4200	9.6400	-0.104%	1,009,215	+22.614%
2020-04-23	9.1400	9.7300	9.0657	9.6500	+7.103%	1,190,735	+22.487%
2020-04-22	9.1000	9.1400	8.9100	9.0100	+0.670%	702,541	+31.188%
2020-04-21	8.7700	9.0100	8.6200	8.9500	+1.244%	523,001	+32.067%
2020-04-20	8.6700	9.2200	8.6400	8.8400	+0.569%	805,027	+33.710%
2020-04-17	8.4800	8.8900	8.1300	8.7900	+5.018%	1,069,553	+34.471%
2020-04-16	8.3700	8.4800	8.1200	8.3700	+0.240%	594,466	+41.219%
2020-04-15	7.9600	8.5500	7.7800	8.3500	+3.342%	1,040,380	+41.557%
2020-04-14	8.5100	8.5100	8.0800	8.0800	-2.768%	761,689	+46.287%
2020-04-13	8.0000	8.3850	7.9400	8.3100	+3.875%	1,425,685	+42.238%
2020-04-09	7.6400	8.0400	7.6000	8.0000	+5.263%	965,065	+47.750%
2020-04-08	7.2000	7.6800	7.0300	7.6000	+6.443%	1,093,986	+55.526%
2020-04-07	7.8600	7.9700	7.0700	7.1400	-8.462%	1,422,810	+65.546%
2020-04-06	8.0200	8.1900	7.6500	7.8000	-1.141%	943,610	+51.538%
2020-04-03	7.7700	8.0800	7.5600	7.8900	+0.766%	1,038,210	+49.810%
2020-04-02	8.5900	8.8100	7.7050	7.8300	-8.528%	1,452,787	+50.958%
2020-04-01	8.0200	8.8650	7.7900	8.5600	+3.133%	1,766,463	+38.084%
2020-03-31	7.6600	8.4301	7.6500	8.3000	+8.214%	3,267,290	+42.410%
2020-03-30	7.4300	7.6900	7.1300	7.6700	+3.649%	937,537	+54.107%
2020-03-27	7.1400	7.6600	6.9600	7.4000	+3.787%	1,305,522	+59.730%
2020-03-26	7.6000	7.6500	6.8300	7.1300	-5.812%	2,340,260	+65.778%
2020-03-25	8.2000	8.4800	7.4100	7.5700	-6.196%	1,949,449	+56.143%
2020-03-24	9.4100	9.4900	7.9001	8.0700	-9.224%	2,048,375	+46.468%
2020-03-23	8.1300	9.0600	7.7100	8.8900	+15.455%	2,070,642	+32.958%
2020-03-20	8.4200	8.5097	7.4500	7.7000	-7.895%	1,642,302	+53.506%
2020-03-19	8.5900	8.9000	7.9701	8.3600	+1.580%	1,397,311	+41.388%
2020-03-18	8.3000	8.8550	7.8320	8.2300	-6.689%	1,704,836	+43.621%
2020-03-17	8.4700	9.0400	7.8900	8.8200	+6.265%	2,969,231	+34.014%
2020-03-16	7.5800	9.2500	7.3800	8.3000	+5.464%	3,173,128	+42.410%
2020-03-13	7.4200	7.9800	7.1400	7.8700	+9.763%	2,714,270	+50.191%
2020-03-12	5.9800	7.5700	5.5200	7.1700	+17.541%	3,276,564	+64.854%
2020-03-11	5.8200	6.2300	5.7900	6.1000	+2.521%	1,182,308	+93.770%
2020-03-10	6.5600	6.6000	5.6000	5.9500	-5.705%	1,931,852	+98.655%
2020-03-09	6.6000	6.7900	6.0599	6.3100	-12.604%	1,669,966	+87.322%
2020-03-06	7.2000	8.3082	6.0000	7.2200	-30.777%	6,742,098	+63.712%
2020-03-05	10.7100	10.7500	10.2600	10.4300	-3.693%	851,249	+13.327%
2020-03-04	10.6600	10.8800	10.4200	10.8300	+2.849%	744,223	+9.141%
2020-03-03	10.5600	10.8400	10.3000	10.5300	-0.190%	759,033	+12.251%
2020-03-02	10.0600	10.5600	9.8800	10.5500	+5.924%	1,220,043	+12.038%
2020-02-28	9.6900	10.0400	9.6200	9.9600	-0.896%	2,071,879	+18.675%
2020-02-27	10.0900	10.3700	9.5700	10.0500	-2.616%	1,329,992	+17.612%
2020-02-26	10.3700	10.5789	10.1950	10.3200	-0.386%	770,752	+14.535%
2020-02-25	10.7300	10.7300	10.3400	10.3600	-3.358%	1,247,595	+14.093%
2020-02-24	10.5900	10.7800	10.4500	10.7200	-1.651%	562,230	+10.261%
2020-02-21	10.7800	10.9400	10.5600	10.9000	+1.113%	713,746	+8.440%
2020-02-20	10.5700	10.8250	10.1200	10.7800	+1.411%	1,351,683	+9.647%
2020-02-19	10.4500	10.7900	10.4500	10.6300	+1.722%	718,407	+11.195%
2020-02-18	10.2400	10.7100	10.2207	10.4500	+2.351%	803,598	+13.110%
2020-02-14	10.2300	10.4100	10.1700	10.2100	-0.487%	654,854	+15.769%
2020-02-13	10.2600	10.3400	10.1500	10.2600	-0.388%	271,847	+15.205%
2020-02-12	10.2100	10.3700	10.1600	10.3000	+1.678%	542,420	+14.757%
2020-02-11	9.9600	10.2850	9.8200	10.1300	+2.323%	616,112	+16.683%
2020-02-10	9.8200	9.9700	9.6500	9.9000	+0.406%	467,131	+19.394%
2020-02-07	10.2100	10.2312	9.8300	9.8600	-3.992%	572,917	+19.878%
2020-02-06	10.2100	10.3700	10.0700	10.2700	+1.282%	584,065	+15.093%
2020-02-05	9.6100	10.1500	9.5900	10.1400	+5.956%	933,055	+16.568%
2020-02-04	9.4400	9.6300	9.2400	9.5700	+2.134%	781,199	+23.511%
2020-02-03	9.4000	9.5900	9.2600	9.3700	-0.531%	543,808	+26.147%
2020-01-31	9.5400	9.7300	9.3400	9.4200	-1.670%	740,967	+25.478%
2020-01-30	9.5000	9.7828	9.4200	9.5800	-1.135%	1,002,079	+23.382%
2020-01-29	9.3500	9.7200	9.2000	9.6900	+3.636%	1,420,903	+21.981%
2020-01-28	9.3700	9.4500	9.3000	9.3500	0.000%	385,253	+26.417%
2020-01-27	9.0800	9.4400	9.0300	9.3500	+1.852%	481,733	+26.417%
2020-01-24	9.2200	9.2800	9.0350	9.1800	-0.326%	596,951	+28.758%
2020-01-23	9.1300	9.2800	8.9500	9.2100	+0.546%	592,451	+28.339%
2020-01-22	9.3700	9.3900	9.0900	9.1600	-2.449%	655,715	+29.039%
2020-01-21	9.4200	9.4800	9.2100	9.3900	-0.530%	601,228	+25.879%
2020-01-17	9.6800	9.6800	9.3800	9.4400	-1.769%	504,783	+25.212%
2020-01-16	9.4600	9.6500	9.4200	9.6100	+0.313%	515,169	+22.997%
2020-01-15	9.4500	9.6500	9.3900	9.5800	+1.268%	411,316	+23.382%
2020-01-14	9.3800	9.5300	9.3300	9.4600	+1.176%	531,134	+24.947%
2020-01-13	9.2800	9.3500	9.2000	9.3500	+1.300%	593,589	+26.417%
2020-01-10	9.3900	9.4600	9.2000	9.2300	-2.121%	474,211	+28.061%
2020-01-09	9.5100	9.5500	9.3300	9.4300	-0.945%	411,367	+25.345%
2020-01-08	9.4500	9.5600	9.3800	9.5200	+0.422%	618,311	+24.160%
2020-01-07	9.6300	9.6581	9.3900	9.4800	-1.147%	702,509	+24.684%
2020-01-06	9.3200	9.6050	9.2600	9.5900	+2.897%	664,874	+23.253%
2020-01-03	9.1600	9.3400	9.0200	9.3200	+1.636%	803,207	+26.824%
2020-01-02	9.3800	9.3800	9.1000	9.1700	-1.185%	595,677	+28.899%
2019-12-31	9.2200	9.3550	9.1900	9.2800	+0.542%	550,815	+27.371%
2019-12-30	9.1800	9.3650	9.0800	9.2300	+0.217%	497,522	+28.061%
2019-12-27	9.2400	9.2700	9.1050	9.2100	-0.108%	1,351,412	+28.339%
2019-12-26	9.2300	9.2500	9.1500	9.2200	-0.216%	464,618	+28.200%
2019-12-24	9.2100	9.2650	9.1200	9.2400	+0.326%	298,606	+27.922%
2019-12-23	9.2000	9.2600	9.1200	9.2100	+0.109%	1,120,194	+28.339%
2019-12-20	9.2500	9.3000	9.1700	9.2000	-0.648%	972,060	+28.478%
2019-12-19	9.1500	9.2700	9.0200	9.2600	+1.258%	883,883	+27.646%
2019-12-18	9.1600	9.1800	9.0200	9.1450	-0.598%	1,142,978	+29.251%
2019-12-17	9.2500	9.2800	8.9850	9.2000	-0.755%	1,035,447	+28.478%
2019-12-16	9.2500	9.3900	9.2250	9.2700	+0.325%	628,400	+27.508%
2019-12-13	9.2200	9.3600	9.1500	9.2400	-0.270%	552,498	+27.922%
2019-12-12	9.1000	9.3200	9.0600	9.2650	+1.257%	635,451	+27.577%
2019-12-11	9.1400	9.1500	8.8700	9.1500	+0.771%	616,918	+29.180%
2019-12-10	8.9100	9.1800	8.8150	9.0800	+1.680%	1,377,034	+30.176%
2019-12-09	9.2000	9.2400	8.8900	8.9300	-2.935%	1,330,674	+32.363%
2019-12-06	9.9400	10.0700	9.1100	9.2000	-2.491%	2,823,493	+28.478%
2019-12-05	9.1700	9.5900	9.1600	9.4350	+4.369%	2,367,780	+25.278%
2019-12-04	8.6900	9.0600	8.6900	9.0400	+5.239%	1,097,460	+30.752%
2019-12-03	8.5800	8.7300	8.4900	8.5900	-0.232%	892,400	+37.602%
2019-12-02	8.7700	9.0200	8.5600	8.6100	-1.487%	1,053,965	+37.282%
2019-11-29	8.7500	8.8000	8.6250	8.7400	-0.228%	373,247	+35.240%
2019-11-27	8.5700	8.7700	8.4400	8.7600	+2.336%	767,178	+34.932%
2019-11-26	8.6600	8.8494	8.5500	8.5600	-0.811%	1,388,302	+38.084%
2019-11-25	8.4300	8.6600	8.3600	8.6300	+2.372%	973,512	+36.964%
2019-11-22	8.3100	8.5300	8.3100	8.4300	+1.322%	638,502	+40.214%
2019-11-21	8.2900	8.3400	8.1850	8.3200	+0.726%	505,356	+42.067%
2019-11-20	8.3600	8.4000	8.0900	8.2600	-1.549%	807,940	+43.099%
2019-11-19	8.3200	8.4500	8.2800	8.3900	+0.720%	705,212	+40.882%
2019-11-18	8.4900	8.5000	8.2400	8.3300	-2.000%	1,084,139	+41.897%
2019-11-15	8.4900	8.6200	8.2400	8.5000	+1.675%	1,028,789	+39.059%
2019-11-14	7.9900	8.5200	7.9800	8.3600	+5.890%	1,962,297	+41.388%
2019-11-13	7.5800	7.9500	7.5401	7.8950	+2.866%	807,036	+49.715%
2019-11-12	8.1500	8.1600	7.5900	7.6750	-5.828%	1,412,553	+54.007%
2019-11-11	7.9400	8.2000	7.8800	8.1500	+2.258%	614,225	+45.031%
2019-11-08	7.9200	8.1270	7.8000	7.9700	-0.188%	615,121	+48.306%
2019-11-07	7.7600	8.3300	7.7200	7.9850	+3.836%	1,589,697	+48.028%
2019-11-06	7.5300	7.7800	7.4600	7.6900	+1.989%	766,753	+53.706%
2019-11-05	7.5500	7.8000	7.5000	7.5400	+0.133%	954,697	+56.764%
2019-11-04	7.3100	7.5400	7.2900	7.5300	+3.434%	636,422	+56.972%
2019-11-01	7.1000	7.3100	6.9900	7.2800	+2.825%	433,110	+62.363%
2019-10-31	7.0600	7.1200	6.9500	7.0800	+0.283%	408,578	+66.949%
2019-10-30	7.1800	7.2000	6.9400	7.0600	-1.259%	555,022	+67.422%
2019-10-29	6.9900	7.1650	6.9450	7.1500	+0.989%	426,159	+65.315%
2019-10-28	7.1500	7.2700	7.0509	7.0800	-1.393%	716,896	+66.949%
2019-10-25	7.1000	7.2200	7.0500	7.1800	+0.843%	585,242	+64.624%
2019-10-24	7.1500	7.2500	7.1000	7.1200	+0.141%	761,975	+66.011%
2019-10-23	7.0500	7.1200	6.9700	7.1100	+1.282%	494,743	+66.245%
2019-10-22	6.9800	7.0400	6.8600	7.0200	+0.573%	483,784	+68.376%
2019-10-21	6.9000	7.1100	6.9000	6.9800	+2.271%	554,548	+69.341%
2019-10-18	6.8300	6.8400	6.7600	6.8250	-0.219%	573,521	+73.187%
2019-10-17	6.8000	6.8800	6.7100	6.8400	+1.786%	654,014	+72.807%
2019-10-16	6.7400	6.8800	6.6450	6.7200	-0.592%	600,968	+75.893%
2019-10-15	6.7000	6.8700	6.6750	6.7600	+0.520%	554,145	+74.852%
2019-10-14	6.8500	6.9600	6.6750	6.7250	-2.395%	774,241	+75.762%
2019-10-11	6.7500	7.0500	6.7200	6.8900	+2.530%	2,437,992	+71.553%
2019-10-10	6.4300	6.7700	6.4300	6.7200	+4.267%	1,894,274	+75.893%
2019-10-09	6.4400	6.7900	6.3300	6.4450	+7.238%	4,953,282	+83.398%
2019-10-08	5.9100	6.0550	5.7600	6.0100	+1.520%	1,132,261	+96.672%
2019-10-07	5.7700	5.9600	5.6500	5.9200	+2.778%	712,435	+99.662%
2019-10-04	5.5300	5.7800	5.5300	5.7600	+2.491%	742,232	+105.208%
2019-10-03	5.6600	5.6600	5.4100	5.6200	-0.882%	978,109	+110.320%
2019-10-02	5.7200	5.7300	5.5100	5.6700	-1.391%	957,155	+108.466%
2019-10-01	5.8300	5.9600	5.6500	5.7500	-1.709%	893,971	+105.565%
2019-09-30	6.0100	6.1077	5.8250	5.8500	-2.662%	913,015	+102.051%
2019-09-27	5.8000	6.0400	5.7500	6.0100	+3.979%	2,440,914	+96.672%
2019-09-26	5.8800	5.9500	5.6800	5.7800	-1.617%	1,399,415	+104.498%
2019-09-25	5.9700	6.0000	5.8100	5.8750	-1.426%	1,011,651	+101.191%
2019-09-24	6.0900	6.1150	5.9200	5.9600	-1.974%	977,673	+98.322%
2019-09-23	6.0700	6.1900	6.0200	6.0800	0.000%	868,824	+94.408%
2019-09-20	6.0100	6.1550	5.9600	6.0800	+0.829%	1,318,466	+94.408%
2019-09-19	6.2200	6.2700	6.0300	6.0300	-2.110%	1,091,761	+96.020%
2019-09-18	6.3600	6.4000	6.1400	6.1600	-3.448%	1,082,826	+91.883%
2019-09-17	6.5600	6.5900	6.2500	6.3800	-2.297%	1,023,252	+85.266%
2019-09-16	6.7200	6.8000	6.4800	6.5300	-2.683%	881,017	+81.011%
2019-09-13	6.9500	7.0300	6.6600	6.7100	-2.754%	786,676	+76.155%
2019-09-12	6.8600	6.9500	6.7400	6.9000	+0.583%	1,388,411	+71.304%
2019-09-11	6.7000	6.8900	6.4900	6.8600	+3.625%	1,307,002	+72.303%
2019-09-10	6.2500	6.6500	6.2300	6.6200	+6.431%	1,106,129	+78.550%
2019-09-09	6.0100	6.2300	5.9700	6.2200	+2.135%	1,742,511	+90.032%
2019-09-06	5.9300	6.2700	5.9200	6.0900	+3.220%	1,468,945	+94.089%
2019-09-05	5.8600	6.2280	5.8400	5.9000	+1.375%	1,634,118	+100.339%
2019-09-04	5.8000	6.0900	5.7400	5.8200	+1.394%	1,849,354	+103.093%
2019-09-03	6.0200	6.0200	5.6700	5.7400	-4.493%	3,923,207	+105.923%
2019-08-30	6.6500	6.9300	5.9250	6.0100	-21.745%	7,565,553	+96.672%
2019-08-29	7.6800	7.7900	7.5600	7.6800	+3.087%	2,484,069	+53.906%
2019-08-28	7.3600	7.5400	7.3400	7.4500	+1.361%	741,157	+58.658%
2019-08-27	7.5300	7.6450	7.3000	7.3500	-2.000%	808,143	+60.816%
2019-08-26	7.5000	7.7300	7.4600	7.5000	+0.671%	844,184	+57.600%
2019-08-23	7.6500	7.7150	7.4200	7.4500	-3.247%	682,713	+58.658%
2019-08-22	7.7800	7.9200	7.6900	7.7000	0.000%	691,093	+53.506%
2019-08-21	7.6500	7.8000	7.5850	7.7000	+1.183%	921,673	+53.506%
2019-08-20	7.7800	7.8189	7.4400	7.6100	-2.436%	606,776	+55.322%
2019-08-19	7.9000	7.9900	7.7800	7.8000	+0.257%	445,446	+51.538%
2019-08-16	7.7900	7.8900	7.7100	7.7800	+0.387%	507,582	+51.928%
2019-08-15	7.8800	7.9700	7.6850	7.7500	-1.899%	565,335	+52.516%
2019-08-14	8.1000	8.1250	7.8100	7.9000	-3.423%	742,094	+49.620%
2019-08-13	8.3400	8.4350	8.1300	8.1800	-1.683%	740,807	+44.499%
2019-08-12	8.4800	8.4800	8.0000	8.3200	+0.605%	789,875	+42.067%
2019-08-09	8.6100	8.6100	8.2500	8.2700	-3.613%	488,890	+42.926%
2019-08-08	8.3800	8.6100	8.2500	8.5800	+2.754%	513,285	+37.762%
2019-08-07	8.6000	8.6400	8.2600	8.3500	-3.691%	525,081	+41.557%
2019-08-06	8.9100	9.1100	8.5600	8.6700	-1.812%	480,052	+36.332%
2019-08-05	9.0000	9.2900	8.6287	8.8300	+2.199%	990,805	+33.862%
2019-08-02	8.8300	8.9200	8.5100	8.6400	-1.930%	659,392	+36.806%
2019-08-01	9.5700	9.5700	8.8100	8.8100	-8.610%	770,566	+34.166%
2019-07-31	9.4500	9.8500	9.4500	9.6400	+2.119%	808,621	+22.614%
2019-07-30	9.2600	9.4600	9.1300	9.4400	+1.615%	474,943	+25.212%
2019-07-29	9.3400	9.5200	9.2300	9.2900	-0.748%	373,590	+27.234%
2019-07-26	9.3100	9.3800	9.2200	9.3600	+0.537%	316,949	+26.282%
2019-07-25	9.4300	9.5200	9.2900	9.3100	-1.690%	354,586	+26.960%
2019-07-24	9.4100	9.4800	9.3000	9.4700	+0.424%	402,858	+24.815%
2019-07-23	9.3900	9.4900	9.3400	9.4300	+0.640%	288,109	+25.345%
2019-07-22	9.4700	9.4900	9.3000	9.3700	-0.213%	535,663	+26.147%
2019-07-19	9.4600	9.5300	9.3100	9.3900	-1.158%	337,160	+25.879%
2019-07-18	9.4500	9.5500	9.3950	9.5000	0.000%	378,973	+24.421%
2019-07-17	9.4900	9.5800	9.3750	9.5000	-0.210%	548,472	+24.421%
2019-07-16	9.2600	9.6400	9.2542	9.5200	+2.146%	587,945	+24.160%
2019-07-15	9.1700	9.3550	9.0900	9.3200	+2.193%	564,669	+26.824%
2019-07-12	9.1100	9.1900	9.0500	9.1200	+0.662%	316,686	+29.605%
2019-07-11	9.1400	9.2100	9.0000	9.0600	-1.200%	443,242	+30.464%
2019-07-10	9.0300	9.2300	9.0050	9.1700	+1.550%	473,113	+28.899%
2019-07-09	8.9800	9.0300	8.8300	9.0300	+0.222%	819,110	+30.897%
2019-07-08	9.0400	9.1100	8.9900	9.0100	-0.989%	372,688	+31.188%
2019-07-05	9.1100	9.2100	8.9500	9.1000	-0.871%	449,322	+29.890%
2019-07-03	9.0500	9.2000	8.9602	9.1800	+1.325%	314,411	+28.758%
2019-07-02	9.0400	9.2350	8.9500	9.0600	+0.667%	767,923	+30.464%
2019-07-01	9.0100	9.0850	8.8550	9.0000	-0.111%	766,978	+31.333%
2019-06-28	8.4000	9.0200	8.3962	9.0100	+8.034%	1,391,262	+31.188%
2019-06-27	8.2900	8.4500	8.2200	8.3400	+1.583%	736,395	+41.727%
2019-06-26	8.4000	8.4700	8.2000	8.2100	-2.145%	950,971	+43.971%
2019-06-25	8.9400	8.9800	8.3900	8.3900	-6.570%	1,154,566	+40.882%
2019-06-24	8.9900	9.3025	8.9200	8.9800	-0.333%	1,153,728	+31.626%
2019-06-21	9.3900	9.3900	8.9200	9.0100	-4.555%	2,713,177	+31.188%
2019-06-20	10.0400	10.0489	9.1700	9.4400	+3.282%	3,069,630	+25.212%
2019-06-19	9.0600	9.2100	8.9100	9.1400	+1.106%	1,810,539	+29.322%
2019-06-18	9.0400	9.1800	8.9600	9.0400	+0.222%	690,154	+30.752%
2019-06-17	9.0700	9.1500	8.8400	9.0200	-0.111%	722,755	+31.042%
2019-06-14	8.9900	9.0800	8.9099	9.0300	+1.120%	628,655	+30.897%
2019-06-13	8.5000	8.9600	8.5000	8.9300	+5.183%	803,876	+32.363%
2019-06-12	8.4700	8.5900	8.4500	8.4900	+0.118%	266,420	+39.223%
2019-06-11	8.5600	8.6500	8.3600	8.4800	-0.353%	560,007	+39.387%
2019-06-10	8.3600	8.6400	8.3600	8.5100	+2.038%	695,072	+38.895%
2019-06-07	8.4300	8.4556	8.2500	8.3400	-1.068%	371,086	+41.727%
2019-06-06	8.3600	8.5000	8.2500	8.4300	+0.958%	530,439	+40.214%
2019-06-05	8.4500	8.4900	8.3200	8.3500	-0.831%	722,412	+41.557%
2019-06-04	8.4300	8.5800	8.3400	8.4200	+0.718%	944,137	+40.380%
2019-06-03	8.3700	8.4000	8.1900	8.3600	-0.358%	491,209	+41.388%
2019-05-31	8.5700	8.6389	8.3700	8.3900	-2.894%	367,041	+40.882%
2019-05-30	8.6700	8.7700	8.5900	8.6400	-0.116%	326,196	+36.806%
2019-05-29	8.7200	8.8600	8.5200	8.6500	-2.370%	1,124,770	+36.647%
2019-05-28	9.0100	9.1000	8.8430	8.8600	-1.665%	454,834	+33.409%
2019-05-24	9.1900	9.3200	8.8400	9.0100	-1.745%	869,849	+31.188%
2019-05-23	8.9200	9.3100	8.9200	9.1700	+2.688%	803,529	+28.899%
2019-05-22	8.8700	9.0600	8.8550	8.9300	+0.676%	965,261	+32.363%
2019-05-21	9.1100	9.1100	8.8200	8.8700	-2.097%	691,589	+33.258%
2019-05-20	9.2200	9.2631	9.0400	9.0600	-1.629%	464,943	+30.464%
2019-05-17	9.3900	9.4300	9.1800	9.2100	-1.917%	678,413	+28.339%
2019-05-16	9.3500	9.5900	9.3300	9.3900	+0.428%	304,872	+25.879%
2019-05-15	9.4100	9.4200	9.2200	9.3500	-0.953%	277,544	+26.417%
2019-05-14	9.3300	9.4500	9.2200	9.4400	+1.288%	552,206	+25.212%
2019-05-13	9.2500	9.3800	9.1200	9.3200	-0.321%	547,748	+26.824%
2019-05-10	9.4100	9.4400	9.2550	9.3500	-0.743%	898,276	+26.417%
2019-05-09	9.4100	9.4500	9.1300	9.4200	+0.213%	564,197	+25.478%
2019-05-08	9.8200	9.8700	9.3800	9.4000	-4.569%	556,255	+25.745%
2019-05-07	9.8000	9.8700	9.7500	9.8500	-0.101%	551,704	+20.000%
2019-05-06	9.7700	9.9000	9.7100	9.8600	+0.102%	357,352	+19.878%
2019-05-03	9.8300	9.9200	9.6600	9.8500	+0.305%	757,585	+20.000%
2019-05-02	9.7900	9.9900	9.6400	9.8200	-0.102%	870,732	+20.367%
2019-05-01	9.8200	9.9100	9.7400	9.8300	-0.203%	687,052	+20.244%
2019-04-30	9.8600	9.8934	9.7400	9.8500	-0.101%	1,424,617	+20.000%
2019-04-29	9.9700	10.0000	9.7200	9.8600	-1.103%	880,040	+19.878%
2019-04-26	9.8600	10.0200	9.7800	9.9700	+1.116%	1,154,438	+18.556%
2019-04-25	9.8200	9.9700	9.6600	9.8600	+0.407%	924,171	+19.878%
2019-04-24	9.7600	9.9400	9.7100	9.8200	+0.512%	605,500	+20.367%
2019-04-23	9.6300	9.8600	9.5400	9.7700	+1.244%	654,232	+20.983%
2019-04-22	9.7300	9.8700	9.5300	9.6500	-1.026%	593,548	+22.487%
2019-04-18	9.7300	9.9100	9.6800	9.7500	0.000%	1,284,623	+21.231%
2019-04-17	9.5800	9.8300	9.5500	9.7500	+2.094%	872,496	+21.231%
2019-04-16	9.6200	9.6900	9.4400	9.5500	-0.417%	624,169	+23.770%
2019-04-15	9.7000	9.8000	9.5900	9.5900	-0.827%	356,606	+23.253%
2019-04-12	9.8700	9.9400	9.6000	9.6700	-1.125%	489,051	+22.234%
2019-04-11	9.7000	9.8800	9.6800	9.7800	+0.929%	725,677	+20.859%
2019-04-10	9.5300	9.7050	9.5200	9.6900	+1.786%	470,864	+21.981%
2019-04-09	9.5700	9.6400	9.4600	9.5200	-1.142%	1,139,114	+24.160%
2019-04-08	9.7400	9.8800	9.5200	9.6300	-1.028%	603,736	+22.741%
2019-04-05	9.6200	9.7400	9.5900	9.7300	+1.354%	1,621,910	+21.480%
2019-04-04	9.3200	9.7400	9.3200	9.6000	+2.674%	731,420	+23.125%
2019-04-03	9.2300	9.3700	9.0300	9.3500	+1.963%	1,726,404	+26.417%
2019-04-02	9.2500	9.3100	9.1100	9.1700	-0.865%	460,649	+28.899%
2019-04-01	9.3500	9.4200	9.0900	9.2500	-0.964%	1,072,485	+27.784%
2019-03-29	9.4600	9.5350	9.3400	9.3400	-1.164%	472,256	+26.552%
2019-03-28	9.5200	9.6300	9.3700	9.4500	-0.631%	415,735	+25.079%
2019-03-27	9.4800	9.6100	9.3850	9.5100	+0.316%	319,561	+24.290%
2019-03-26	9.6500	9.6900	9.3700	9.4800	-0.733%	874,421	+24.684%
2019-03-25	9.3500	9.6200	9.2800	9.5500	+2.578%	960,510	+23.770%
2019-03-22	9.4200	9.5300	9.2400	9.3100	-1.273%	854,621	+26.960%
2019-03-21	9.5300	9.6300	9.3600	9.4300	-0.841%	801,865	+25.345%
2019-03-20	9.6900	9.8100	9.4000	9.5100	-1.756%	523,978	+24.290%
2019-03-19	9.6400	9.8550	9.5200	9.6800	+1.149%	1,031,724	+22.107%
2019-03-18	9.7300	10.0591	9.4700	9.5700	-1.238%	936,724	+23.511%
2019-03-15	9.5000	9.6900	9.4950	9.6900	+3.636%	2,705,259	+21.981%
2019-03-14	9.3500	9.7500	9.2700	9.3500	-0.107%	1,807,743	+26.417%
2019-03-13	9.5000	9.5900	9.3000	9.3600	-2.296%	1,233,281	+26.282%
2019-03-12	9.6800	9.8700	9.5100	9.5800	-0.725%	1,107,811	+23.382%
2019-03-11	10.0500	10.0500	9.3300	9.6500	-3.112%	2,337,929	+22.487%
2019-03-08	10.5700	10.8200	9.9600	9.9600	-12.401%	2,156,162	+18.675%
2019-03-07	11.1600	11.4300	10.9500	11.3700	+1.791%	1,187,470	+3.958%
2019-03-06	11.3900	11.4200	11.0800	11.1700	-1.932%	673,522	+5.819%
2019-03-05	11.8000	11.8594	11.3450	11.3900	-2.981%	867,449	+3.775%
2019-03-04	12.9600	12.9700	11.7300	11.7400	-9.414%	1,161,325	+0.681%
2019-03-01	12.6600	12.9900	12.5800	12.9600	+3.267%	515,145	-8.796%
2019-02-28	12.8000	12.9500	12.5200	12.5500	-1.953%	391,740	-5.817%
2019-02-27	12.5100	12.8200	12.4000	12.8000	+2.155%	586,013	-7.656%
2019-02-26	12.5800	12.8150	12.4400	12.5300	-0.318%	654,354	-5.666%
2019-02-25	12.8700	12.9600	12.5600	12.5700	-1.950%	572,838	-5.967%
2019-02-22	12.7800	12.8700	12.7000	12.8200	+0.628%	312,845	-7.800%
2019-02-21	12.9000	12.9900	12.6400	12.7400	-1.164%	516,882	-7.221%
2019-02-20	12.8700	13.0600	12.7600	12.8900	+0.233%	379,811	-8.301%
2019-02-19	12.6600	12.9400	12.6100	12.8600	+1.580%	533,296	-8.087%
2019-02-15	12.3900	12.7900	12.3826	12.6600	+2.427%	460,832	-6.635%
2019-02-14	12.2500	12.5200	12.1200	12.3600	+0.898%	282,572	-4.369%
2019-02-13	12.3300	12.4300	12.1900	12.2500	-0.487%	233,489	-3.510%
2019-02-12	12.1700	12.4100	12.1601	12.3100	+1.568%	308,618	-3.981%
2019-02-11	12.0700	12.2600	12.0100	12.1200	+0.581%	233,281	-2.475%
2019-02-08	12.3000	12.3200	11.9900	12.0500	-1.953%	361,188	-1.909%
2019-02-07	12.4900	12.5900	12.0900	12.2900	-1.837%	462,373	-3.824%
2019-02-06	12.8700	12.9100	12.4700	12.5200	-2.870%	547,690	-5.591%
2019-02-05	12.1400	12.9300	12.0800	12.8900	+6.617%	1,050,145	-8.301%
2019-02-04	12.0300	12.1800	11.9800	12.0900	+0.332%	765,393	-2.233%
2019-02-01	12.0800	12.1000	11.8200	12.0500	-0.166%	635,206	-1.909%
2019-01-31	12.0000	12.1700	11.7500	12.0700	+0.583%	462,059	-2.071%
2019-01-30	11.8600	12.1600	11.6200	12.0000	+1.351%	575,380	-1.500%
2019-01-29	11.9900	12.1000	11.8000	11.8400	-1.498%	547,148	-0.169%
2019-01-28	12.0500	12.1800	11.9100	12.0200	-0.579%	489,349	-1.664%
2019-01-25	12.2100	12.3800	11.9800	12.0900	-0.739%	469,757	-2.233%
2019-01-24	12.6400	12.7000	12.0700	12.1800	-4.396%	1,137,558	-2.956%
2019-01-23	13.1400	13.2800	12.4700	12.7400	-2.822%	1,013,312	-7.221%
2019-01-22	13.3200	13.4500	13.0400	13.1100	-1.724%	332,183	-9.840%
2019-01-18	13.3500	13.6300	13.2701	13.3400	+0.075%	430,300	-11.394%
2019-01-17	13.4200	13.6000	13.1900	13.3300	-0.671%	364,283	-11.328%
2019-01-16	13.3100	13.5000	13.2000	13.4200	+0.826%	371,616	-11.923%
2019-01-15	13.3000	13.4800	13.2100	13.3100	-1.114%	298,976	-11.195%
2019-01-14	13.5400	13.7179	13.4400	13.4600	-0.884%	361,543	-12.184%
2019-01-11	13.3500	13.6200	13.2591	13.5800	+1.419%	501,924	-12.960%
2019-01-10	13.3500	13.4500	13.1701	13.3900	-0.520%	283,877	-11.725%
2019-01-09	13.4700	13.5400	13.1700	13.4600	-0.074%	327,295	-12.184%
2019-01-08	13.2500	13.5400	13.1200	13.4700	+2.278%	716,733	-12.249%
2019-01-07	12.9600	13.3400	12.8300	13.1700	+1.542%	604,969	-10.251%
2019-01-04	13.0600	13.1250	12.6500	12.9700	-0.231%	665,891	-8.867%
2019-01-03	13.0100	13.2100	12.9100	13.0000	-0.383%	628,438	-9.077%
2019-01-02	12.6900	13.2700	12.5700	13.0500	+1.477%	681,452	-9.425%
2018-12-31	12.7500	12.8600	12.5000	12.8600	+2.063%	548,524	-8.087%
2018-12-28	12.4900	12.8400	12.1000	12.6000	+0.639%	775,533	-6.190%
2018-12-27	12.4100	12.5200	12.0700	12.5200	+0.160%	583,380	-5.591%
2018-12-26	12.3600	12.5600	12.2400	12.5000	+1.792%	544,620	-5.440%
2018-12-24	12.4500	12.5100	12.1900	12.2800	-1.760%	444,289	-3.746%
2018-12-21	12.6400	12.8800	12.4269	12.5000	-0.794%	1,599,876	-5.440%
2018-12-20	12.7000	12.9600	12.5150	12.6000	-0.787%	736,116	-6.190%
2018-12-19	12.6800	12.9900	12.4800	12.7000	+0.079%	1,109,175	-6.929%
2018-12-18	12.7200	12.9200	12.5800	12.6900	+0.237%	523,284	-6.856%
2018-12-17	12.6700	13.1700	12.6100	12.6600	-0.550%	827,730	-6.635%
2018-12-14	12.7600	13.0100	12.6400	12.7300	-0.313%	849,792	-7.148%
2018-12-13	13.0900	13.3200	12.7500	12.7700	-1.995%	1,190,693	-7.439%
2018-12-12	13.3300	13.4266	13.0101	13.0300	-1.735%	780,836	-9.286%
2018-12-11	13.5900	13.6100	12.9800	13.2600	-1.996%	1,251,735	-10.860%
2018-12-10	14.0900	14.1700	13.4800	13.5300	-3.974%	2,085,132	-12.639%

.dark-mode .BQ3plk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQ3plk{ color: #333333; background-color: white; border: 2px solid #333333; }AOBCAgromec Obirsia De Cimpstock NASDAQ

AOBC
Agromec Obirsia De Cimp
stock NASDAQ