OTC Markets OTCPK - Delayed Quote
USD
Grey Matters Health Inc. (AGNPF)
0.2380
-0.0277
(-10.44%)
As of October 30 at 5:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.2403
0.2403
0.2403
0.2403
0.2403
-
Oct 30, 2026
0.2403
0.2403
0.2403
0.2403
0.2403
124
Oct 29, 2026
0.2657
0.2657
0.2657
0.2657
0.2657
-
Oct 28, 2026
0.2657
0.2657
0.2657
0.2657
0.2657
315
Oct 27, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 26, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 23, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 22, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 21, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 20, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Oct 19, 2026
0.2380
0.2400
0.2380
0.2400
0.2400
5,250
Oct 16, 2026
0.2759
0.2759
0.2759
0.2759
0.2759
167
Oct 15, 2026
0.2450
0.2500
0.2450
0.2500
0.2500
44,754
Oct 14, 2026
0.2527
0.2527
0.2522
0.2522
0.2522
450
Oct 13, 2026
0.2979
0.3012
0.2979
0.3012
0.3012
304
Oct 12, 2026
0.2382
0.3196
0.2382
0.3196
0.3196
2,120
Oct 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,000
Oct 8, 2026
0.3143
0.3143
0.3143
0.3143
0.3143
-
Oct 7, 2026
0.3143
0.3143
0.3143
0.3143
0.3143
1,851
Oct 6, 2026
0.2862
0.2862
0.2862
0.2862
0.2862
-
Oct 5, 2026
0.2862
0.2862
0.2862
0.2862
0.2862
228
Oct 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
500
Oct 1, 2026
0.2759
0.2759
0.2492
0.2492
0.2492
1,256
Sep 30, 2026
0.2759
0.2759
0.2759
0.2759
0.2759
2,500
Sep 29, 2026
0.3067
0.3067
0.2825
0.2834
0.2834
2,906
Sep 28, 2026
0.3613
0.3613
0.3613
0.3613
0.3613
334
Sep 25, 2026
0.3067
0.3067
0.3067
0.3067
0.3067
-
Sep 24, 2026
0.3067
0.3067
0.3067
0.3067
0.3067
-
Sep 23, 2026
0.3333
0.3660
0.3000
0.3067
0.3067
40,900
Sep 22, 2026
0.3500
0.3570
0.3029
0.3378
0.3378
60,613
Sep 21, 2026
0.3615
0.3615
0.3615
0.3615
0.3615
250
Sep 18, 2026
0.3239
0.3239
0.3239
0.3239
0.3239
-
Sep 17, 2026
0.3209
0.3602
0.3209
0.3239
0.3239
10,481
Sep 16, 2026
0.3413
0.3800
0.3413
0.3637
0.3637
10,004
Sep 15, 2026
0.4030
0.4030
0.4030
0.4030
0.4030
1,500
Sep 14, 2026
0.3693
0.3693
0.3693
0.3693
0.3693
-
Sep 11, 2026
0.3693
0.3693
0.3693
0.3693
0.3693
-
Sep 10, 2026
0.3693
0.3693
0.3693
0.3693
0.3693
-
Sep 9, 2026
0.3693
0.3693
0.3693
0.3693
0.3693
-
Sep 8, 2026
0.4384
0.4384
0.3600
0.3693
0.3693
5,714
Sep 4, 2026
0.4193
0.4193
0.4193
0.4193
0.4193
-
Sep 3, 2026
0.4193
0.4193
0.4193
0.4193
0.4193
-
Sep 2, 2026
0.4193
0.4193
0.4193
0.4193
0.4193
100
Sep 1, 2026
0.3226
0.3226
0.3226
0.3226
0.3226
-
Aug 31, 2026
0.3226
0.3226
0.3226
0.3226
0.3226
230
Aug 28, 2026
0.3700
0.3700
0.3646
0.3646
0.3646
750
Aug 27, 2026
0.3623
0.4108
0.3615
0.3615
0.3615
31,520
Aug 26, 2026
0.3540
0.3540
0.3540
0.3540
0.3540
2,504
Aug 25, 2026
0.3329
0.3329
0.3329
0.3329
0.3329
-
Aug 24, 2026
0.3540
0.3540
0.3329
0.3329
0.3329
56,000
Aug 21, 2026
0.3317
0.3317
0.3317
0.3317
0.3317
1,000
Aug 20, 2026
0.3200
0.3200
0.3197
0.3197
0.3197
3,000
Aug 19, 2026
0.3254
0.3254
0.3254
0.3254
0.3254
-
Aug 18, 2026
0.3254
0.3254
0.3254
0.3254
0.3254
-
Aug 17, 2026
0.3000
0.3254
0.3000
0.3254
0.3254
650
Aug 14, 2026
0.3296
0.3296
0.3296
0.3296
0.3296
1,000
Aug 13, 2026
0.3399
0.3500
0.3233
0.3233
0.3233
4,218
Aug 12, 2026
0.3210
0.3361
0.3210
0.3300
0.3300
3,620
Aug 11, 2026
0.3098
0.3098
0.3098
0.3098
0.3098
-
Aug 10, 2026
0.3098
0.3098
0.3098
0.3098
0.3098
-
Aug 7, 2026
0.2900
0.3098
0.2900
0.3098
0.3098
2,120
Aug 6, 2026
0.2748
0.2748
0.2748
0.2748
0.2748
-
Aug 5, 2026
0.2748
0.2748
0.2748
0.2748
0.2748
-
Aug 4, 2026
0.2183
0.2750
0.2183
0.2748
0.2748
4,684
Aug 3, 2026
0.2485
0.2485
0.2485
0.2485
0.2485
-
Jul 31, 2026
0.2200
0.2523
0.2200
0.2485
0.2485
1,362
Jul 30, 2026
0.2998
0.2998
0.2998
0.2998
0.2998
-
Jul 29, 2026
0.2998
0.2998
0.2998
0.2998
0.2998
-
Jul 28, 2026
0.2998
0.2998
0.2998
0.2998
0.2998
-
Jul 27, 2026
0.2916
0.2998
0.2916
0.2998
0.2998
260
Jul 24, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
-
Jul 23, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
-
Jul 22, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
-
Jul 21, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
-
Jul 20, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
-
Jul 17, 2026
0.2932
0.2932
0.2932
0.2932
0.2932
117
Jul 16, 2026
0.2795
0.2795
0.2795
0.2795
0.2795
-
Jul 15, 2026
0.2795
0.2795
0.2795
0.2795
0.2795
289
Jul 14, 2026
0.2672
0.2672
0.2672
0.2672
0.2672
-
Jul 13, 2026
0.2672
0.2672
0.2672
0.2672
0.2672
300
Jul 10, 2026
0.3267
0.3267
0.3267
0.3267
0.3267
116
Jul 9, 2026
0.3208
0.3208
0.3208
0.3208
0.3208
292
Jul 8, 2026
0.3206
0.3206
0.3206
0.3206
0.3206
-
Jul 7, 2026
0.3206
0.3206
0.3206
0.3206
0.3206
-
Jul 6, 2026
0.3206
0.3206
0.3206
0.3206
0.3206
-
Jul 2, 2026
0.3206
0.3206
0.3206
0.3206
0.3206
175
Jul 1, 2026
0.2989
0.2989
0.2989
0.2989
0.2989
3,074
Jun 30, 2026
0.3150
0.3150
0.3134
0.3134
0.3134
3,016
Jun 29, 2026
0.2965
0.2965
0.2965
0.2965
0.2965
473
Jun 26, 2026
0.2389
0.2389
0.2389
0.2389
0.2389
6,015
Jun 25, 2026
0.2542
0.2542
0.2542
0.2542
0.2542
126
Jun 24, 2026
0.2551
0.2551
0.2511
0.2511
0.2511
3,600
Jun 23, 2026
0.2700
0.2700
0.2600
0.2642
0.2642
3,686
Jun 22, 2026
0.2700
0.2700
0.2650
0.2650
0.2650
29,018
Jun 18, 2026
0.3550
0.3748
0.2511
0.2511
0.2511
351,391
Jun 17, 2026
0.4588
0.4588
0.3550
0.3550
0.3550
5,876
Jun 16, 2026
0.4403
0.4403
0.4403
0.4403
0.4403
-
Jun 15, 2026
0.4400
0.4404
0.4400
0.4403
0.4403
22,700
Jun 12, 2026
0.4345
0.4345
0.4345
0.4345
0.4345
-
Jun 11, 2026
0.4336
0.4345
0.4336
0.4345
0.4345
9,438
Jun 10, 2026
0.4023
0.4023
0.4023
0.4023
0.4023
3,070
Jun 9, 2026
0.4022
0.4022
0.3600
0.3634
0.3634
176,631
Jun 8, 2026
0.3474
0.3501
0.3474
0.3501
0.3501
2,681
Jun 5, 2026
0.3412
0.3412
0.3412
0.3412
0.3412
68,301
Jun 4, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Jun 3, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Jun 2, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Jun 1, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
141
May 29, 2026
0.2921
0.3197
0.2921
0.3166
0.3166
642
May 28, 2026
0.3000
0.3211
0.3000
0.3211
0.3211
18,424
May 27, 2026
0.2893
0.2893
0.2785
0.2785
0.2785
8,014
May 26, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
May 22, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
May 21, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
May 20, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
May 19, 2026
0.3458
0.3458
0.2850
0.2850
0.2850
600
May 18, 2026
0.2975
0.2975
0.2975
0.2975
0.2975
-
May 15, 2026
0.3000
0.3000
0.2975
0.2975
0.2975
1,600
May 14, 2026
0.3058
0.3058
0.2850
0.2938
0.2938
4,060
May 13, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
May 12, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
1,510
May 11, 2026
0.2877
0.2877
0.2877
0.2877
0.2877
-
May 8, 2026
0.3097
0.3097
0.2850
0.2877
0.2877
1,166
May 7, 2026
0.3039
0.3039
0.2937
0.2937
0.2937
395
May 6, 2026
0.2794
0.2794
0.2794
0.2794
0.2794
241
May 5, 2026
0.2970
0.2970
0.2970
0.2970
0.2970
-
May 4, 2026
0.2928
0.2970
0.2928
0.2970
0.2970
750
May 1, 2026
0.2901
0.2901
0.2857
0.2857
0.2857
1,848
Apr 30, 2026
0.3120
0.3120
0.3120
0.3120
0.3120
202
Apr 29, 2026
0.2683
0.2683
0.2683
0.2683
0.2683
268
Apr 28, 2026
0.2703
0.2703
0.2703
0.2703
0.2703
-
Apr 27, 2026
0.2912
0.2912
0.2703
0.2703
0.2703
2,525
Apr 24, 2026
0.3111
0.3207
0.2984
0.3100
0.3100
1,453
Apr 23, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
320
Apr 22, 2026
0.3733
0.3733
0.3085
0.3682
0.3682
748
Apr 21, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
142
Apr 20, 2026
0.3800
0.3800
0.3075
0.3557
0.3557
333
Apr 17, 2026
0.3571
0.3571
0.3571
0.3571
0.3571
-
Apr 16, 2026
0.3571
0.3571
0.3571
0.3571
0.3571
-
Apr 15, 2026
0.3571
0.3571
0.3571
0.3571
0.3571
-
Apr 14, 2026
0.3571
0.3571
0.3571
0.3571
0.3571
-
Apr 13, 2026
0.3571
0.3571
0.3571
0.3571
0.3571
-
Apr 10, 2026
0.4380
0.4380
0.3563
0.3571
0.3571
224
Apr 9, 2026
0.4072
0.4072
0.4000
0.4010
0.4010
1,560
Apr 8, 2026
0.3640
0.3640
0.3640
0.3640
0.3640
2,731
Apr 7, 2026
0.3210
0.3990
0.3210
0.3990
0.3990
3,019
Apr 6, 2026
0.3450
0.3818
0.3450
0.3775
0.3775
676
Apr 2, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Apr 1, 2026
0.3105
0.3105
0.3000
0.3000
0.3000
2,667
Mar 31, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Mar 30, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Mar 27, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
250
Mar 26, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
550
Mar 25, 2026
0.4000
0.4000
0.3527
0.3527
0.3527
3,500
Mar 24, 2026
0.2850
0.3500
0.2850
0.3500
0.3500
308
Mar 23, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 20, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 19, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 18, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 17, 2026
0.3017
0.3017
0.2990
0.2990
0.2990
838
Mar 16, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
30
Mar 13, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 12, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 11, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 10, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 9, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 6, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
-
Mar 5, 2026
0.2990
0.2990
0.2990
0.2990
0.2990
400
Mar 4, 2026
0.2978
0.2978
0.2978
0.2978
0.2978
-
Mar 3, 2026
0.2978
0.2978
0.2978
0.2978
0.2978
-
Mar 2, 2026
0.2978
0.2978
0.2978
0.2978
0.2978
504
Feb 27, 2026
0.2714
0.2714
0.2714
0.2714
0.2714
-
Feb 26, 2026
0.2714
0.2714
0.2714
0.2714
0.2714
24
Feb 25, 2026
0.4000
0.4000
0.2819
0.2819
0.2819
338
Feb 24, 2026
0.2540
0.3500
0.2540
0.3500
0.3500
600
Feb 23, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Feb 20, 2026
0.3300
0.3300
0.2850
0.2850
0.2850
2,302
Feb 19, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
-
Feb 18, 2026
0.3300
0.3550
0.3300
0.3550
0.3550
2,935
Feb 17, 2026
0.3836
0.3836
0.3836
0.3836
0.3836
-
Feb 13, 2026
0.3836
0.3836
0.3836
0.3836
0.3836
-
Feb 12, 2026
0.3836
0.3836
0.3836
0.3836
0.3836
-
Feb 11, 2026
0.3836
0.3836
0.3836
0.3836
0.3836
14
Feb 10, 2026
0.3854
0.3854
0.3854
0.3854
0.3854
-
Feb 9, 2026
0.3854
0.3854
0.3854
0.3854
0.3854
500
Feb 6, 2026
0.3630
0.3630
0.3630
0.3630
0.3630
-
Feb 5, 2026
0.4097
0.4097
0.3630
0.3630
0.3630
1,512
Feb 4, 2026
0.4024
0.4024
0.3664
0.3664
0.3664
424
Feb 3, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
54
Feb 2, 2026
0.3398
0.3652
0.3398
0.3652
0.3652
300
Jan 30, 2026
0.4120
0.4120
0.3400
0.3958
0.3958
476
Jan 29, 2026
0.4120
0.4120
0.3680
0.3680
0.3680
235
Jan 28, 2026
0.3720
0.3720
0.3720
0.3720
0.3720
1,500
Jan 27, 2026
0.3815
0.3815
0.3815
0.3815
0.3815
-
Jan 26, 2026
0.3815
0.3815
0.3815
0.3815
0.3815
161
Jan 23, 2026
0.3437
0.3437
0.3437
0.3437
0.3437
125
Jan 22, 2026
0.4200
0.4236
0.3950
0.3950
0.3950
1,281
Jan 21, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Jan 20, 2026
0.4300
0.4300
0.4000
0.4000
0.4000
2,256
Jan 16, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
213
Jan 15, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
-
Jan 14, 2026
0.4234
0.4250
0.4234
0.4250
0.4250
2,247
Jan 13, 2026
0.3460
0.4540
0.3460
0.4540
0.4540
155
Jan 12, 2026
0.4222
0.4250
0.4222
0.4250
0.4250
323
Jan 9, 2026
0.4114
0.4450
0.4114
0.4450
0.4450
125
Jan 8, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
140
Jan 7, 2026
0.3510
0.3510
0.3510
0.3510
0.3510
-
Jan 6, 2026
0.3510
0.3510
0.3510
0.3510
0.3510
265
Jan 5, 2026
0.3950
0.3950
0.3950
0.3950
0.3950
600
Jan 2, 2026
0.4609
0.4620
0.4609
0.4620
0.4620
300
Dec 31, 2025
0.5110
0.5110
0.5000
0.5000
0.5000
1,230
Dec 30, 2025
0.5010
0.5930
0.5010
0.5555
0.5555
13,707
Dec 29, 2025
0.6000
0.6000
0.5400
0.5400
0.5400
5,152
Dec 26, 2025
0.6321
0.6321
0.6321
0.6321
0.6321
40
Dec 24, 2025
0.6220
0.6220
0.6220
0.6220
0.6220
38
Dec 23, 2025
0.6152
0.6152
0.5330
0.5330
0.5330
44
Dec 22, 2025
0.5816
0.5816
0.5350
0.5350
0.5350
4,979
Dec 19, 2025
0.5990
0.6241
0.5990
0.6241
0.6241
747
Dec 18, 2025
0.6005
0.6005
0.6005
0.6005
0.6005
-
Dec 17, 2025
0.6005
0.6005
0.6005
0.6005
0.6005
40
Dec 16, 2025
0.5775
0.5965
0.5775
0.5965
0.5965
5,082
Dec 15, 2025
0.6350
0.6350
0.6350
0.6350
0.6350
-
Dec 12, 2025
0.5702
0.6350
0.4910
0.6350
0.6350
3,482
Dec 11, 2025
0.5550
0.5550
0.5550
0.5550
0.5550
21
Dec 10, 2025
0.5600
0.5600
0.5600
0.5600
0.5600
-
Dec 9, 2025
0.5600
0.5600
0.5600
0.5600
0.5600
-
Dec 8, 2025
0.5600
0.5600
0.5600
0.5600
0.5600
-
Dec 5, 2025
0.5951
0.5951
0.5600
0.5600
0.5600
140
Dec 4, 2025
0.5684
0.5684
0.5600
0.5600
0.5600
44
Dec 3, 2025
0.5600
0.5600
0.5600
0.5600
0.5600
103
Dec 2, 2025
0.6400
0.6400
0.6400
0.6400
0.6400
89
Dec 1, 2025
0.5493
0.5493
0.5493
0.5493
0.5493
-
Nov 28, 2025
0.5493
0.5493
0.5493
0.5493
0.5493
-
Nov 26, 2025
0.5796
0.5796
0.5493
0.5493
0.5493
396
Nov 25, 2025
0.5240
0.5240
0.5240
0.5240
0.5240
870
Nov 24, 2025
0.5180
0.5180
0.5180
0.5180
0.5180
1,000
Nov 21, 2025
0.4910
0.6000
0.4910
0.6000
0.6000
148
Nov 20, 2025
0.5570
0.5570
0.5570
0.5570
0.5570
-
Nov 19, 2025
0.5570
0.5570
0.5570
0.5570
0.5570
-
Nov 18, 2025
0.5570
0.5570
0.5570
0.5570
0.5570
-
Nov 17, 2025
0.5570
0.5570
0.5570
0.5570
0.5570
-
Nov 14, 2025
0.5564
0.5570
0.5564
0.5570
0.5570
428
Nov 13, 2025
0.5400
0.5564
0.5400
0.5564
0.5564
38
Nov 12, 2025
0.5665
0.5665
0.5665
0.5665
0.5665
-
Nov 11, 2025
0.5455
0.5665
0.5455
0.5665
0.5665
284
Nov 10, 2025
0.5270
0.5672
0.5270
0.5672
0.5672
1,077
Nov 7, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
300
Nov 6, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
283
Nov 5, 2025
0.5627
0.5627
0.5627
0.5627
0.5627
60
Nov 4, 2025
0.5600
0.5600
0.5600
0.5600
0.5600
82
Nov 3, 2025
0.6250
0.6250
0.6250
0.6250
0.6250
116
