Dark

AGDY
AGRI-DYNAMICS INC
stock OTC

EOD

Jul 28, 2026

0.0044USD+29.412%(+0.0010)5,354,467

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.003400	0.004400	0.003400	0.004400	+29.412%	5,354,467	0.000%
2026-07-22	0.003400	0.003400	0.003400	0.003400	+13.333%	11,555	+29.412%
2026-07-21	0.002517	0.003000	0.002517	0.003000	+7.143%	253,800	+46.667%
2026-07-20	0.002800	0.002800	0.002800	0.002800	-9.677%	30,000	+57.143%
2026-07-17	0.003100	0.003100	0.002600	0.003100	+6.897%	301,000	+41.935%
2026-07-16	0.003100	0.003100	0.002900	0.002900	-6.452%	420,100	+51.724%
2026-07-15	0.003000	0.003100	0.003000	0.003100	-3.125%	320,000	+41.935%
2026-07-13	0.003600	0.003900	0.002600	0.003200	-11.234%	2,366,975	+37.500%
2026-07-10	0.002460	0.003900	0.002460	0.003605	+38.654%	3,877,209	+22.053%
2026-07-06	0.002800	0.003200	0.002200	0.002600	-18.750%	822,515	+69.231%
2026-07-02	0.002200	0.003200	0.002200	0.003200	0.000%	380,400	+37.500%
2026-07-01	0.003200	0.003200	0.003200	0.003200	+6.667%	300	+37.500%
2026-06-30	0.002900	0.003000	0.002515	0.003000	0.000%	160,000	+46.667%
2026-06-29	0.003000	0.003000	0.003000	0.003000	-6.250%	10,000	+46.667%
2026-06-26	0.003200	0.003200	0.002920	0.003200	+3.226%	422,000	+37.500%
2026-06-25	0.003100	0.003100	0.003100	0.003100	-1.274%	160,000	+41.935%
2026-06-24	0.003400	0.003400	0.003000	0.003140	+8.276%	430,300	+40.127%
2026-06-23	0.003400	0.003500	0.002900	0.002900	-3.333%	1,040,000	+51.724%
2026-06-22	0.003300	0.003400	0.003000	0.003000	0.000%	791,415	+46.667%
2026-06-18	0.003000	0.003000	0.003000	0.003000	-1.672%	10,000	+46.667%
2026-06-17	0.001900	0.003700	0.001900	0.003051	+79.471%	4,466,544	+44.215%
2026-06-15	0.002000	0.002515	0.001700	0.001700	-32.000%	714,803	+158.824%
2026-06-12	0.002700	0.002940	0.002500	0.002500	0.000%	286,649	+76.000%
2026-06-11	0.002500	0.002500	0.002300	0.002500	-24.242%	172,900	+76.000%
2026-06-10	0.002815	0.003300	0.002700	0.003300	0.000%	1,008,951	+33.333%
2026-06-09	0.002900	0.003400	0.002550	0.003300	+32.000%	875,000	+33.333%
2026-06-08	0.002400	0.002500	0.002260	0.002500	+25.000%	1,602,222	+76.000%
2026-06-05	0.001900	0.002240	0.001795	0.002000	+5.263%	1,741,867	+120.000%
2026-06-04	0.003100	0.003100	0.000900	0.001900	-38.710%	20,783,108	+131.579%
2026-06-03	0.004200	0.006105	0.003100	0.003100	-36.214%	1,250,000	+41.935%
2026-05-28	0.004000	0.004860	0.004000	0.004860	-22.857%	1,420,000	-9.465%
2026-05-14	0.006300	0.006300	0.006300	0.006300	+49.007%	5,000	-30.159%
2026-05-12	0.005000	0.007350	0.003500	0.004228	-17.098%	618,255	+4.068%
2026-05-11	0.006300	0.006805	0.005100	0.005100	-19.048%	428,697	-13.725%
2026-05-08	0.007500	0.007500	0.006300	0.006300	-3.077%	520,000	-30.159%
2026-05-07	0.010300	0.010300	0.006500	0.006500	-18.750%	645,000	-32.308%
2026-05-06	0.008000	0.008000	0.008000	0.008000	+33.333%	2,400	-45.000%
2026-05-01	0.008000	0.010200	0.006000	0.006000	-25.000%	398,300	-26.667%
2026-04-30	0.008000	0.008000	0.008000	0.008000	+23.077%	10,000	-45.000%
2026-04-29	0.014000	0.019000	0.005932	0.006500	-58.599%	3,326,900	-32.308%
2026-04-22	0.010600	0.015700	0.010100	0.015700	+9.179%	159,185	-71.975%
2026-04-01	0.016000	0.016000	0.014380	0.014380	+29.550%	20,000	-69.402%
2026-03-27	0.013300	0.013300	0.011100	0.011100	+0.909%	2,000	-60.360%
2026-03-12	0.023000	0.023000	0.010000	0.011000	-56.000%	1,964,200	-60.000%
2026-03-09	0.025000	0.025000	0.025000	0.025000	+106.612%	4,800	-82.400%
2026-03-06	0.016750	0.016750	0.012100	0.012100	0.000%	15,200	-63.636%
2026-03-05	0.012100	0.012100	0.012100	0.012100	-55.515%	15,000	-63.636%
2026-03-04	0.010500	0.027200	0.010500	0.027200	+192.159%	55,000	-83.824%
2026-03-03	0.011200	0.011200	0.008500	0.009310	-6.900%	23,400	-52.739%
2026-02-25	0.010000	0.010000	0.010000	0.010000	-4.943%	35,000	-56.000%
2026-02-20	0.010520	0.010520	0.010520	0.010520	-12.333%	500	-58.175%
2026-02-19	0.012000	0.012000	0.012000	0.012000	+20.000%	50,000	-63.333%
2026-02-17	0.012900	0.012900	0.007800	0.010000	+28.205%	2,059,500	-56.000%
2026-02-13	0.007800	0.007800	0.007800	0.007800	+6.849%	10,000	-43.590%
2026-02-12	0.004000	0.007300	0.004000	0.007300	+54.008%	95,415	-39.726%
2026-01-21	0.004740	0.004740	0.004740	0.004740	+137.000%	24,000	-7.173%
2025-12-29	0.002000	0.002000	0.002000	0.002000	0.000%	1,400	+120.000%
2025-12-08	0.002000	0.002000	0.002000	0.002000	-73.684%	777	+120.000%
2025-11-04	0.003900	0.007600	0.002950	0.007600	+280.000%	160,655	-42.105%
2025-11-03	0.002000	0.002000	0.002000	0.002000	-33.333%	22,401	+120.000%
2025-10-21	0.003000	0.003000	0.003000	0.003000	+16.732%	16,000	+46.667%
2025-10-07	0.002570	0.002570	0.002570	0.002570	0.000%	2,200	+71.206%
2025-09-22	0.002570	0.002570	0.002570	0.002570	+42.778%	2,000	+71.206%
2025-09-10	0.001800	0.001800	0.001800	0.001800	-51.351%	20,000	+144.444%
2025-09-05	0.003700	0.003700	0.003700	0.003700	+27.586%	1,651	+18.919%
2025-08-11	0.002900	0.002900	0.002900	0.002900	0.000%	3,000	+51.724%
2025-07-31	0.002900	0.002900	0.002900	0.002900	0.000%	1,199	+51.724%
2025-07-29	0.002900	0.002900	0.002900	0.002900	-38.298%	4,500	+51.724%
2025-07-23	0.004300	0.004700	0.004300	0.004700	+74.074%	19,000	-6.383%
2025-07-10	0.003700	0.003700	0.002700	0.002700	-48.077%	130,000	+62.963%
2025-07-08	0.005200	0.006160	0.005200	0.005200	-7.143%	29,200	-15.385%
2025-06-24	0.005400	0.006400	0.005400	0.005600	0.000%	19,355	-21.429%
2025-06-18	0.006400	0.006400	0.005600	0.005600	-31.707%	300	-21.429%
2025-06-10	0.008200	0.008200	0.008200	0.008200	+54.717%	10,000	-46.341%
2025-05-20	0.005300	0.005300	0.005300	0.005300	-32.051%	54,010	-16.981%
2025-05-13	0.007800	0.007800	0.007800	0.007800	-3.704%	10,000	-43.590%
2025-05-08	0.008100	0.008100	0.008100	0.008100	+1.250%	10,000	-45.679%
2025-04-25	0.008000	0.008000	0.008000	0.008000	+2.564%	8,900	-45.000%
2025-04-24	0.007800	0.007800	0.007800	0.007800	-12.360%	5,071	-43.590%
2025-04-22	0.008900	0.008900	0.008900	0.008900	+14.103%	2,323	-50.562%
2025-04-17	0.007800	0.007800	0.007800	0.007800	-7.801%	1,000	-43.590%
2025-04-14	0.008460	0.008460	0.008460	0.008460	-17.864%	500	-47.991%
2025-04-09	0.010300	0.010300	0.010300	0.010300	+145.238%	500	-57.282%
2025-03-18	0.004200	0.004200	0.004200	0.004200	-40.845%	20,000	+4.762%
2025-02-25	0.007100	0.007100	0.007100	0.007100	-21.978%	10,000	-38.028%
2025-02-11	0.009100	0.009100	0.009100	0.009100	-12.500%	10,000	-51.648%
2025-01-31	0.010400	0.010400	0.010400	0.010400	+5.051%	100,000	-57.692%
2025-01-23	0.010000	0.010000	0.009900	0.009900	+32.000%	63,000	-55.556%
2025-01-21	0.007500	0.007500	0.007500	0.007500	+188.462%	29,565	-41.333%
2024-12-27	0.002600	0.002600	0.002600	0.002600	-38.095%	10,000	+69.231%
2024-11-26	0.004200	0.004200	0.004200	0.004200	0.000%	10,000	+4.762%
2024-10-15	0.004200	0.004200	0.004200	0.004200	-19.231%	4,999	+4.762%
2024-10-11	0.005200	0.005200	0.005200	0.005200	+23.810%	385	-15.385%
2024-10-03	0.004200	0.004200	0.004200	0.004200	-28.082%	2,500	+4.762%
2024-10-01	0.004200	0.005840	0.004200	0.005840	-22.133%	10,180	-24.658%
2024-09-06	0.007500	0.007500	0.007500	0.007500	-20.635%	10,000	-41.333%
2024-08-12	0.009450	0.009450	0.009450	0.009450	-5.500%	300	-53.439%
2024-07-23	0.010000	0.010000	0.010000	0.010000	+132.558%	96,000	-56.000%
2024-07-15	0.004300	0.004300	0.004300	0.004300	-20.370%	32,000	+2.326%
2024-07-10	0.005400	0.005400	0.005400	0.005400	+35.000%	15,980	-18.519%
2024-07-09	0.003950	0.004000	0.003950	0.004000	+1.266%	30,000	+10.000%
2024-07-01	0.003950	0.003950	0.003950	0.003950	0.000%	10,000	+11.392%
2024-06-28	0.003950	0.003950	0.003950	0.003950	+36.207%	10,000	+11.392%
2024-06-24	0.002900	0.002900	0.002900	0.002900	+16.000%	2,000	+51.724%
2024-06-17	0.002250	0.002500	0.002250	0.002500	+25.000%	40,000	+76.000%
2024-06-05	0.002000	0.002000	0.002000	0.002000	-30.265%	120,000	+120.000%
2024-06-04	0.002868	0.002868	0.002868	0.002868	+22.043%	1,000	+53.417%
2024-05-24	0.002350	0.002350	0.002350	0.002350	0.000%	20,000	+87.234%
2024-05-23	0.002350	0.002350	0.002350	0.002350	0.000%	127	+87.234%
2024-05-17	0.001600	0.002350	0.001600	0.002350	+56.667%	59,244	+87.234%
2024-05-08	0.001500	0.001500	0.001500	0.001500	0.000%	74,249	+193.333%
2024-05-07	0.001500	0.001500	0.001500	0.001500	-68.750%	1,000	+193.333%
2024-05-01	0.004800	0.004800	0.004800	0.004800	+39.130%	3,000	-8.333%
2024-03-28	0.003450	0.003450	0.003450	0.003450	+146.429%	10,000	+27.536%
2024-01-24	0.001400	0.001400	0.001400	0.001400	-53.411%	3,000	+214.286%
2024-01-23	0.003005	0.003005	0.003005	0.003005	+7.706%	3,000	+46.423%
2024-01-22	0.002790	0.002790	0.002790	0.002790	+26.818%	4,000	+57.706%
2024-01-16	0.002200	0.002200	0.002200	0.002200	0.000%	100,000	+100.000%
2024-01-11	0.002200	0.002200	0.002200	0.002200	+4.762%	604,185	+100.000%
2024-01-10	0.003100	0.003100	0.002100	0.002100	-32.258%	45,000	+109.524%
2024-01-02	0.003100	0.003100	0.003100	0.003100	-30.337%	110,000	+41.935%
2023-12-29	0.004450	0.004450	0.004450	0.004450	+43.548%	10,000	-1.124%
2023-12-07	0.003500	0.003500	0.003100	0.003100	-22.500%	30,000	+41.935%
2023-12-01	0.004990	0.004990	0.003800	0.004000	-20.000%	826,700	+10.000%
2023-11-29	0.005490	0.005490	0.005000	0.005000	0.000%	30,000	-12.000%
2023-11-21	0.005000	0.005000	0.005000	0.005000	-21.260%	5,000	-12.000%
2023-11-02	0.006000	0.006350	0.006000	0.006350	-9.929%	39,000	-30.709%
2023-10-23	0.007050	0.007050	0.007050	0.007050	+0.714%	226	-37.589%
2023-10-20	0.007200	0.007200	0.007000	0.007000	-5.914%	20,000	-37.143%
2023-10-13	0.007440	0.007440	0.007440	0.007440	-4.615%	2,295	-40.860%
2023-10-03	0.007900	0.007900	0.007800	0.007800	-2.500%	52,500	-43.590%
2023-09-14	0.008000	0.008000	0.008000	0.008000	-2.439%	10,000	-45.000%
2023-08-15	0.008200	0.008200	0.008200	0.008200	-5.639%	180,000	-46.341%
2023-07-13	0.008690	0.008690	0.008690	0.008690	+5.653%	2,800	-49.367%
2023-06-22	0.008000	0.008500	0.008000	0.008225	-1.791%	30,000	-46.505%
2023-06-05	0.008375	0.008375	0.008375	0.008375	+4.688%	100	-47.463%
2023-04-25	0.008000	0.008000	0.008000	0.008000	0.000%	1,421	-45.000%
2023-04-20	0.008000	0.008000	0.008000	0.008000	0.000%	10,000	-45.000%
2023-04-19	0.008000	0.008000	0.008000	0.008000	0.000%	50,000	-45.000%
2023-04-13	0.008500	0.008500	0.008000	0.008000	-11.111%	166,666	-45.000%
2023-04-10	0.009300	0.009300	0.009000	0.009000	-3.226%	19,000	-51.111%
2023-03-31	0.009300	0.009300	0.009300	0.009300	+3.333%	10,000	-52.688%
2023-03-17	0.009000	0.009000	0.009000	0.009000	-7.216%	1,000	-51.111%
2023-03-09	0.009700	0.009700	0.009700	0.009700	+14.118%	5,000	-54.639%
2023-03-07	0.008500	0.008500	0.008460	0.008500	0.000%	109,500	-48.235%
2023-03-01	0.008500	0.008500	0.008500	0.008500	-1.449%	10,000	-48.235%
2023-02-23	0.008625	0.008625	0.008625	0.008625	-1.429%	1,000	-48.986%
2023-02-16	0.008750	0.008750	0.008750	0.008750	+1.449%	150	-49.714%
2023-02-13	0.008625	0.008625	0.008625	0.008625	+1.471%	200	-48.986%
2023-01-20	0.008500	0.008500	0.008500	0.008500	-5.556%	1,000	-48.235%
2023-01-17	0.009000	0.009000	0.009000	0.009000	+11.111%	117,000	-51.111%
2023-01-12	0.008100	0.008100	0.008100	0.008100	0.000%	3,000	-45.679%
2023-01-06	0.008100	0.008100	0.008100	0.008100	-10.000%	10,000	-45.679%
2022-12-30	0.009390	0.009390	0.009000	0.009000	+5.882%	30,000	-51.111%
2022-12-22	0.009000	0.009000	0.008500	0.008500	-5.556%	51,469	-48.235%
2022-12-21	0.009000	0.009000	0.009000	0.009000	-4.255%	8,000	-51.111%
2022-12-16	0.009400	0.009400	0.009400	0.009400	-4.082%	5,000	-53.191%
2022-12-15	0.009800	0.009800	0.009800	0.009800	+8.889%	35,000	-55.102%
2022-12-13	0.009000	0.009000	0.009000	0.009000	-4.255%	27,000	-51.111%
2022-12-09	0.009400	0.009400	0.009400	0.009400	+9.942%	8,000	-53.191%
2022-12-08	0.009000	0.009000	0.008550	0.008550	-28.750%	14,900	-48.538%
2022-11-25	0.010000	0.012000	0.010000	0.012000	+20.120%	20,000	-63.333%
2022-11-22	0.009990	0.009990	0.009990	0.009990	+33.200%	10,000	-55.956%
2022-11-09	0.008000	0.009750	0.007500	0.007500	-37.500%	40,000	-41.333%
2022-11-07	0.012000	0.012000	0.012000	0.012000	0.000%	1,666	-63.333%
2022-10-19	0.010000	0.012000	0.010000	0.012000	+20.000%	70,000	-63.333%
2022-10-12	0.010000	0.010000	0.010000	0.010000	+11.111%	10,000	-56.000%
2022-10-11	0.009000	0.009000	0.009000	0.009000	+20.000%	10,000	-51.111%
2022-10-10	0.009000	0.009000	0.007500	0.007500	-24.242%	115,000	-41.333%
2022-10-07	0.009900	0.009900	0.009900	0.009900	0.000%	11,600	-55.556%
2022-09-26	0.009900	0.009900	0.009900	0.009900	+10.000%	50,000	-55.556%
2022-09-21	0.009000	0.009000	0.009000	0.009000	0.000%	30,150	-51.111%
2022-09-20	0.009000	0.009000	0.009000	0.009000	0.000%	10,000	-51.111%
2022-09-14	0.009500	0.009500	0.009000	0.009000	-9.548%	38,377	-51.111%
2022-09-02	0.008000	0.010000	0.008000	0.009950	+10.556%	482,269	-55.779%
2022-09-01	0.009500	0.009500	0.009000	0.009000	-10.000%	50,000	-51.111%
2022-08-30	0.010100	0.010100	0.010000	0.010000	-23.077%	37,519	-56.000%
2022-08-29	0.013000	0.013000	0.013000	0.013000	0.000%	20,000	-66.154%
2022-08-23	0.013000	0.013000	0.013000	0.013000	+12.652%	500	-66.154%
2022-08-15	0.011540	0.011540	0.011540	0.011540	+14.257%	600	-61.872%
2022-08-08	0.010100	0.010100	0.010100	0.010100	0.000%	1,000	-56.436%
2022-08-04	0.010100	0.010100	0.010100	0.010100	-12.478%	1,981	-56.436%
2022-08-03	0.010050	0.011540	0.010050	0.011540	-11.231%	18,500	-61.872%
2022-07-25	0.010000	0.013000	0.010000	0.013000	+73.333%	20,200	-66.154%
2022-07-11	0.009000	0.009000	0.007500	0.007500	-25.000%	140,059	-41.333%
2022-07-07	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	-56.000%
2022-07-01	0.010000	0.010000	0.010000	0.010000	0.000%	10,000	-56.000%
2022-06-28	0.010000	0.010000	0.010000	0.010000	-9.091%	10,000	-56.000%
2022-06-23	0.008700	0.011000	0.008700	0.011000	+46.667%	80,180	-60.000%
2022-06-17	0.008000	0.008000	0.007000	0.007500	+7.143%	346,120	-41.333%
2022-06-15	0.007840	0.007840	0.007000	0.007000	-12.500%	30,000	-37.143%
2022-06-03	0.008340	0.008340	0.008000	0.008000	0.000%	78,631	-45.000%
2022-06-01	0.008000	0.008400	0.008000	0.008000	0.000%	91,460	-45.000%
2022-05-27	0.008100	0.008100	0.008000	0.008000	0.000%	80,000	-45.000%
2022-05-19	0.008440	0.008440	0.008000	0.008000	0.000%	73,490	-45.000%
2022-05-16	0.008750	0.008750	0.008000	0.008000	0.000%	187,934	-45.000%
2022-05-13	0.009000	0.009000	0.008000	0.008000	-20.000%	43,000	-45.000%
2022-05-11	0.010000	0.010000	0.010000	0.010000	+7.527%	2,000	-56.000%
2022-05-10	0.009300	0.009300	0.009300	0.009300	+3.333%	2,666	-52.688%
2022-05-09	0.009100	0.009100	0.009000	0.009000	-10.000%	15,000	-51.111%
2022-05-06	0.010000	0.010000	0.010000	0.010000	-14.966%	10,000	-56.000%
2022-04-26	0.010000	0.011760	0.010000	0.011760	-18.333%	71,005	-62.585%
2022-04-25	0.014400	0.014400	0.014400	0.014400	+44.000%	11,000	-69.444%
2022-04-21	0.010000	0.010000	0.010000	0.010000	-16.667%	28,500	-56.000%
2022-04-12	0.012000	0.012000	0.012000	0.012000	-9.091%	40,000	-63.333%
2022-04-11	0.013200	0.013200	0.013200	0.013200	+20.000%	8,200	-66.667%
2022-04-01	0.011000	0.011000	0.011000	0.011000	0.000%	8,000	-60.000%
2022-03-31	0.011000	0.011000	0.011000	0.011000	0.000%	6,000	-60.000%
2022-03-30	0.011000	0.011000	0.011000	0.011000	0.000%	17,000	-60.000%
2022-03-25	0.011000	0.011000	0.011000	0.011000	-24.138%	6,413	-60.000%
2022-03-24	0.014500	0.014500	0.014500	0.014500	-3.333%	6,413	-69.655%
2022-03-18	0.015000	0.015000	0.015000	0.015000	+7.296%	10,000	-70.667%
2022-03-17	0.017000	0.017000	0.009000	0.013980	-17.765%	1,795,587	-68.526%
2022-03-14	0.017000	0.017000	0.017000	0.017000	0.000%	8,000	-74.118%
2022-03-10	0.018000	0.018000	0.017000	0.017000	-5.556%	24,000	-74.118%
2022-03-07	0.018000	0.018000	0.018000	0.018000	+9.091%	4,500	-75.556%
2022-03-04	0.015000	0.016500	0.015000	0.016500	-5.714%	53,915	-73.333%
2022-03-03	0.017700	0.018000	0.017500	0.017500	-1.130%	39,000	-74.857%
2022-02-25	0.018050	0.018050	0.017700	0.017700	+32.090%	800	-75.141%
2022-02-24	0.016000	0.016000	0.013300	0.013400	-24.079%	44,323	-67.164%
2022-02-23	0.022000	0.022000	0.012200	0.017650	-53.553%	137,099	-75.071%
2022-02-03	0.030200	0.038000	0.022000	0.038000	-1.042%	29,100	-88.421%
2022-01-28	0.038250	0.038400	0.036600	0.038400	-0.775%	31,250	-88.542%
2022-01-26	0.026570	0.038700	0.026570	0.038700	+0.519%	5,998	-88.630%
2022-01-20	0.023000	0.038500	0.022900	0.038500	+13.369%	112,850	-88.571%
2022-01-07	0.020100	0.033960	0.019500	0.033960	-21.023%	90,405	-87.044%
2021-12-31	0.039450	0.043000	0.039300	0.043000	0.000%	21,000	-89.767%

.dark-mode .V83BLv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V83BLv{ color: #333333; background-color: white; border: 2px solid #333333; }AGDYAGRI-DYNAMICS INCstock OTC

AGDY
AGRI-DYNAMICS INC
stock OTC