Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticalsinc (CSE: AGN )

0.0800 UNCHANGED
Official Closing Price Updated: 1:42 PM EDT, Oct 31, 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 (%)
Jul 31, 2019 0.1850 0.1950 0.1850 0.1900 59,963 +0.01(+2.70%)
Jul 30, 2019 0.1950 0.2000 0.1850 0.1850 134,565 -0.02(-7.50%)
Jul 29, 2019 0.2000 0.2050 0.2000 0.2000 18,469 +0.00(+0.00%)
Jul 26, 2019 0.2000 0.2000 0.1850 0.2000 45,215 +0.00(+0.00%)
Jul 25, 2019 0.2050 0.2100 0.2000 0.2000 23,000 -0.00(-2.44%)
Jul 24, 2019 0.2200 0.2250 0.2050 0.2050 93,009 +0.00(+0.00%)
Jul 23, 2019 0.2000 0.2050 0.2000 0.2050 39,500 +0.01(+5.13%)
Jul 22, 2019 0.1850 0.1950 0.1850 0.1950 37,389 +0.01(+5.41%)
Jul 19, 2019 0.1900 0.1950 0.1850 0.1850 34,750 -0.01(-2.63%)
Jul 18, 2019 0.1950 0.1950 0.1900 0.1900 49,045 -0.01(-5.00%)
Jul 17, 2019 0.2050 0.2050 0.2000 0.2000 45,000 -0.01(-4.76%)
Jul 16, 2019 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+2.44%)
Jul 15, 2019 0.2000 0.2100 0.2000 0.2050 69,019 +0.00(+2.50%)
Jul 12, 2019 0.1950 0.2000 0.1900 0.2000 11,586 +0.00(+0.00%)
Jul 11, 2019 0.2050 0.2050 0.2000 0.2000 8,500 -0.01(-4.76%)
Jul 10, 2019 0.1950 0.2100 0.1950 0.2100 9,100 +0.01(+2.44%)
Jul 09, 2019 0.2050 0.2050 0.2050 0.2050 3,010 -0.01(-4.65%)
Jul 08, 2019 0.2100 0.2150 0.2100 0.2150 8,500 +0.01(+7.50%)
Jul 05, 2019 0.2200 0.2200 0.2000 0.2000 14,438 +0.00(+0.00%)
Jul 04, 2019 0.2050 0.2100 0.2000 0.2000 152,320 -0.01(-6.98%)
Jul 03, 2019 0.2150 0.2250 0.2150 0.2150 33,445 +0.01(+2.38%)
Jul 02, 2019 0.2100 0.2150 0.2100 0.2100 16,700 +0.00(+0.00%)
Jun 28, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 27, 2019 0.2100 0.2100 0.2000 0.2050 16,500 -0.01(-2.38%)
Jun 26, 2019 0.2150 0.2150 0.2100 0.2100 18,869 +0.00(+0.00%)
Jun 25, 2019 0.2150 0.2150 0.2000 0.2100 165,949 -0.01(-4.55%)
Jun 24, 2019 0.2100 0.2200 0.2050 0.2200 92,019 +0.01(+2.33%)
Jun 21, 2019 0.2200 0.2200 0.2150 0.2150 40,700 -0.01(-4.44%)
Jun 20, 2019 0.2250 0.2250 0.2250 0.2250 6,000 +0.01(+2.27%)
Jun 19, 2019 0.2250 0.2250 0.2200 0.2200 45,373 -0.01(-2.22%)
Jun 18, 2019 0.2400 0.2400 0.2200 0.2250 54,000 -0.01(-6.25%)
Jun 17, 2019 0.2300 0.2450 0.2300 0.2400 57,500 +0.01(+6.67%)
Jun 14, 2019 0.2300 0.2300 0.2250 0.2250 4,550 +0.00(+0.00%)
Jun 13, 2019 0.2250 0.2250 0.2250 0.2250 7,800 -0.01(-2.17%)
Jun 12, 2019 0.2350 0.2350 0.2300 0.2300 10,000 -0.01(-4.17%)
Jun 11, 2019 0.2250 0.2400 0.2250 0.2400 30,041 +0.01(+6.67%)
Jun 10, 2019 0.2200 0.2250 0.2200 0.2250 20,000 -0.01(-2.17%)
Jun 07, 2019 0.2400 0.2400 0.2050 0.2300 84,775 -0.01(-6.12%)
Jun 06, 2019 0.2450 0.2450 0.2400 0.2450 7,857 +0.00(+0.00%)
Jun 05, 2019 0.2450 0.2450 0.2450 0.2450 14,230 +0.01(+2.08%)
Jun 04, 2019 0.2450 0.2500 0.2400 0.2400 48,250 -0.01(-4.00%)
Jun 03, 2019 0.2450 0.2500 0.2400 0.2500 20,200 +0.01(+2.04%)
May 31, 2019 0.2450 0.2450 0.2450 0.2450 4,500 -0.01(-2.00%)
May 30, 2019 0.2450 0.2500 0.2400 0.2500 11,977 +0.00(+0.00%)
May 29, 2019 0.2650 0.2650 0.2450 0.2500 20,503 +0.00(+0.00%)
May 28, 2019 0.2550 0.2700 0.2500 0.2500 30,025 -0.01(-1.96%)
May 27, 2019 0.2100 0.2550 0.2100 0.2550 58,060 +0.05(+27.50%)
May 24, 2019 0.2050 0.2050 0.2000 0.2000 92,299 -0.01(-4.76%)
May 23, 2019 0.1950 0.2150 0.1950 0.2100 42,775 +0.01(+5.00%)
May 22, 2019 0.2150 0.2150 0.1950 0.2000 29,330 -0.01(-6.98%)
May 21, 2019 0.2200 0.2200 0.2150 0.2150 8,030 -0.01(-2.27%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2019 0.2400 0.2400 0.2200 0.2200 139,100 -0.02(-10.20%)
May 15, 2019 0.2450 0.2500 0.2450 0.2450 25,200 +0.01(+4.26%)
May 14, 2019 0.2400 0.2400 0.2350 0.2350 28,605 +0.00(+2.17%)
May 13, 2019 0.2450 0.2500 0.2300 0.2300 20,425 -0.02(-8.00%)
May 10, 2019 0.2450 0.2500 0.2450 0.2500 5,200 +0.01(+2.04%)
May 09, 2019 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
May 08, 2019 0.2500 0.2650 0.2450 0.2450 57,200 -0.01(-3.92%)
May 07, 2019 0.2450 0.2550 0.2450 0.2550 20,000 +0.02(+6.25%)
May 06, 2019 0.2500 0.2500 0.2400 0.2400 12,060 +0.00(+0.00%)
May 03, 2019 0.2400 0.2500 0.2400 0.2400 27,023 -0.01(-2.04%)
May 02, 2019 0.2500 0.2650 0.2450 0.2450 38,000 -0.02(-5.77%)
May 01, 2019 0.2550 0.2800 0.2550 0.2600 31,430 +0.01(+1.96%)
Apr 30, 2019 0.2550 0.2550 0.2550 2 +0.00(+0.00%)
Apr 29, 2019 0.2650 0.2650 0.2450 0.2550 200,930 -0.01(-3.77%)
Apr 26, 2019 0.2850 0.2850 0.2650 0.2650 28,500 -0.02(-5.36%)
Apr 25, 2019 0.3000 0.3200 0.2800 0.2800 52,050 -0.01(-5.08%)
Apr 24, 2019 0.2750 0.3300 0.2750 0.2950 76,250 +0.01(+5.36%)
Apr 23, 2019 0.2800 0.2800 0.2700 0.2800 24,600 +0.00(+0.00%)
Apr 22, 2019 0.2950 0.2950 0.2800 0.2800 54,515 -0.00(-1.75%)
Apr 18, 2019 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Apr 17, 2019 0.2650 0.2800 0.2650 0.2700 63,740 +0.00(+0.00%)
Apr 16, 2019 0.2800 0.2850 0.2700 0.2700 53,875 -0.01(-1.82%)
Apr 15, 2019 0.2600 0.2750 0.2550 0.2750 39,050 +0.00(+0.00%)
Apr 12, 2019 0.2400 0.2750 0.2400 0.2750 84,250 +0.05(+19.57%)
Apr 11, 2019 0.2350 0.2800 0.2300 0.2300 105,315 -0.00(-2.13%)
Apr 10, 2019 0.2250 0.2400 0.2100 0.2350 82,749 +0.00(+2.17%)
Apr 09, 2019 0.2300 0.2350 0.2150 0.2300 39,639 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2300 481,395 -0.01(-6.12%)
Apr 05, 2019 0.2500 0.2500 0.2450 0.2450 63,100 +0.00(+0.00%)
Apr 04, 2019 0.2600 0.2600 0.2450 0.2450 29,500 +0.00(+0.00%)
Apr 03, 2019 0.2550 0.2600 0.2450 0.2450 36,200 -0.01(-3.92%)
Apr 02, 2019 0.2800 0.2900 0.2550 0.2550 17,071 -0.03(-8.93%)
Apr 01, 2019 0.2600 0.2800 0.2600 0.2800 136,001 +0.02(+7.69%)
Mar 29, 2019 0.2600 0.2800 0.2500 0.2600 79,060 +0.01(+4.00%)
Mar 28, 2019 0.2650 0.2650 0.2500 0.2500 9,800 -0.01(-3.85%)
Mar 27, 2019 0.2500 0.2650 0.2500 0.2600 16,311 +0.00(+0.00%)
Mar 26, 2019 0.2600 0.2700 0.2550 0.2600 47,100 -0.01(-1.89%)
Mar 25, 2019 0.2650 0.2750 0.2650 0.2650 10,088 +0.01(+3.92%)
Mar 22, 2019 0.2450 0.2750 0.2450 0.2550 86,145 +0.02(+6.25%)
Mar 21, 2019 0.2800 0.2850 0.2250 0.2400 249,943 -0.03(-9.43%)
Mar 20, 2019 0.2700 0.2800 0.2650 0.2650 16,113 -0.01(-3.64%)
Mar 19, 2019 0.3100 0.3100 0.2750 0.2750 26,300 -0.03(-11.29%)
Mar 18, 2019 0.2600 0.3100 0.2600 0.3100 56,385 +0.06(+24.00%)
Mar 15, 2019 0.2550 0.2550 0.2500 0.2500 20,204 -0.01(-1.96%)
Mar 14, 2019 0.2650 0.2650 0.2450 0.2550 11,200 -0.01(-3.77%)
Mar 13, 2019 0.2450 0.2650 0.2400 0.2650 32,730 +0.02(+8.16%)
Mar 12, 2019 0.2550 0.2550 0.2450 0.2450 115,955 -0.01(-3.92%)
Mar 11, 2019 0.2600 0.2650 0.2550 0.2550 83,500 +0.00(+0.00%)
Mar 08, 2019 0.2850 0.2850 0.2550 0.2550 103,893 -0.02(-7.27%)
Mar 07, 2019 0.3200 0.3250 0.2700 0.2750 536,586 -0.04(-14.06%)
Mar 06, 2019 0.3300 0.3450 0.3200 0.3200 93,190 -0.02(-5.88%)
Mar 05, 2019 0.3450 0.3450 0.3300 0.3400 97,500 -0.01(-2.86%)
Mar 04, 2019 0.3400 0.3600 0.3350 0.3500 139,219 +0.01(+2.94%)
Mar 01, 2019 0.3350 0.3400 0.3200 0.3400 49,825 +0.02(+4.62%)
Feb 28, 2019 0.3300 0.3400 0.3250 0.3250 59,250 -0.05(-13.33%)
Feb 27, 2019 0.3600 0.3750 0.2850 0.3750 399,633 +0.03(+7.14%)
Feb 26, 2019 0.3800 0.3800 0.2400 0.3500 421,912 -0.04(-9.09%)
Feb 25, 2019 0.4150 0.4150 0.3800 0.3850 238,134 -0.02(-3.75%)
Feb 22, 2019 0.3900 0.4000 0.3650 0.4000 229,800 +0.01(+2.56%)
Feb 21, 2019 0.4350 0.4350 0.3850 0.3900 81,823 -0.03(-8.24%)
Feb 20, 2019 0.4950 0.5000 0.4250 0.4250 128,079 -0.05(-11.46%)
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.