Algernon Pharmaceuticalsinc (CSE: AGN )

0.0800 UNCHANGED
Official Closing Price Updated: 1:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0850 0.0850 0.0800 0.0800 5,492 +0.00(+0.00%)
Oct 30, 2024 0.0850 0.0850 0.0800 0.0800 7,500 +0.00(+0.00%)
Oct 29, 2024 0.0850 0.0850 0.0800 0.0800 3,850 +0.00(+0.00%)
Oct 28, 2024 0.0900 0.0900 0.0800 0.0800 28,200 -0.01(-5.88%)
Oct 24, 2024 0.0850 0.0850 808 +0.00(+0.00%)
Oct 23, 2024 0.0850 0.0850 0.0800 0.0850 10,700 -0.00(-5.56%)
Oct 22, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 21, 2024 0.0850 0.0850 0.0800 0.0850 27,848 +0.00(+0.00%)
Oct 18, 2024 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Oct 17, 2024 0.0850 0.0850 0.0850 0.0850 1,824 +0.00(+0.00%)
Oct 16, 2024 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+13.33%)
Oct 15, 2024 0.0850 0.0850 0.0750 0.0750 19,200 -0.01(-6.25%)
Oct 11, 2024 0.0800 0 +0.01(+6.67%)
Oct 10, 2024 0.0750 0.0750 0.0700 0.0750 79,700 -0.01(-6.25%)
Oct 09, 2024 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 08, 2024 0.0850 0.0850 0.0850 0.0850 7,495 +0.01(+6.25%)
Oct 07, 2024 0.0850 0.0850 0.0800 0.0800 47,400 -0.00(-3.03%)
Oct 04, 2024 0.0800 0.0825 0.0800 0.0825 2,000 +0.00(+3.13%)
Oct 03, 2024 0.0800 0.0800 0.0700 0.0800 49,016 +0.00(+0.00%)
Oct 02, 2024 0.0750 0.0800 0.0750 0.0800 8,800 +0.00(+0.00%)
Oct 01, 2024 0.0900 0.0900 0.0700 0.0800 129,419 -0.01(-11.11%)
Sep 30, 2024 0.0900 0.0900 0.0900 0.0900 1,124 +0.00(+0.00%)
Sep 27, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 26, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 25, 2024 0.0850 0.0875 0.0850 0.0850 16,000 -0.00(-5.56%)
Sep 24, 2024 0.0900 0.0900 0.0850 0.0900 31,867 +0.00(+0.00%)
Sep 23, 2024 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Sep 20, 2024 0.0800 0.0850 0.0800 0.0850 51,888 -0.00(-5.56%)
Sep 19, 2024 0.0900 0.0900 0.0900 0.0900 1,401 +0.00(+0.00%)
Sep 18, 2024 0.0950 0.0950 0.0850 0.0900 90,000 -0.01(-5.26%)
Sep 17, 2024 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Sep 16, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 13, 2024 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Sep 12, 2024 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Sep 11, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 10, 2024 0.1050 0.1050 0.0950 0.1000 16,500 +0.00(+0.00%)
Sep 09, 2024 0.1000 0.1000 0.1000 0.1000 7,100 +0.00(+0.00%)
Sep 06, 2024 0.1050 0.1050 0.1000 0.1000 14,000 +0.00(+0.00%)
Sep 05, 2024 0.1050 0.1050 0.1000 0.1000 12,500 -0.00(-4.76%)
Sep 04, 2024 0.1000 0.1050 0.1000 0.1050 18,500 +0.00(+0.00%)
Sep 03, 2024 0.1000 0.1050 0.1000 0.1050 55,850 +0.00(+0.00%)
Aug 30, 2024 0.1050 0 -0.01(-8.70%)
Aug 29, 2024 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 28, 2024 0.1200 0.1200 0.1100 0.1150 33,000 -0.01(-8.00%)
Aug 23, 2024 0.1250 0 +0.01(+4.17%)
Aug 22, 2024 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Aug 20, 2024 0.1150 0.1150 0 -0.00(-4.17%)
Aug 19, 2024 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Aug 16, 2024 0.1200 0.1200 0.1150 0.1150 46,755 -0.00(-4.17%)
Aug 15, 2024 0.1200 0.1200 0.1200 0.1200 40,500 +0.00(+0.00%)
Aug 14, 2024 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
Aug 13, 2024 0.1250 0.1250 0.1200 0.1200 62,000 -0.01(-4.00%)
Aug 12, 2024 0.1200 0.1250 0.1200 0.1250 17,900 +0.00(+0.00%)
Aug 09, 2024 0.1250 0.1250 0.1150 0.1250 64,300 -0.01(-3.85%)
Aug 08, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Aug 07, 2024 0.1300 0.1300 0.1200 0.1200 30,500 -0.01(-4.00%)
Aug 06, 2024 0.1275 0.1275 0.1250 0.1250 4,500 +0.00(+0.00%)
Aug 02, 2024 0.1250 0 -0.01(-3.85%)
Aug 01, 2024 0.1300 0.1325 0.1300 0.1300 32,000 +0.01(+8.33%)
Jul 31, 2024 0.1200 0.1275 0.1200 0.1200 4,164 +0.00(+0.00%)
Jul 30, 2024 0.1200 0.1200 0.1200 0.1200 1,235 +0.00(+0.00%)
Jul 29, 2024 0.1250 0.1250 0.1200 0.1200 25,620 +0.00(+0.00%)
Jul 26, 2024 0.1200 0.1200 0.1200 0.1200 18,300 -0.01(-4.00%)
Jul 24, 2024 0.1250 0.1250 536 -0.01(-3.85%)
Jul 23, 2024 0.1300 0.1300 0.1300 0.1300 41,500 +0.01(+13.04%)
Jul 22, 2024 0.1300 0.1300 0.1150 0.1150 17,000 -0.01(-11.54%)
Jul 19, 2024 0.1300 0.1300 0.1250 0.1300 6,500 +0.00(+0.00%)
Jul 18, 2024 0.1250 0.1300 0.1250 0.1300 6,000 +0.00(+0.00%)
Jul 17, 2024 0.1350 0.1400 0.1300 0.1300 29,020 +0.00(+0.00%)
Jul 16, 2024 0.1400 0.1400 0.1250 0.1300 58,000 +0.00(+0.00%)
Jul 15, 2024 0.1250 0.1300 0.1250 0.1300 40,500 +0.00(+0.00%)
Jul 12, 2024 0.1250 0.1300 0.1200 0.1300 101,000 +0.01(+13.04%)
Jul 11, 2024 0.1150 0.1200 0.1150 0.1150 7,500 -0.00(-4.17%)
Jul 10, 2024 0.1250 0.1250 0.1150 0.1200 18,060 +0.00(+0.00%)
Jul 09, 2024 0.1250 0.1250 0.1100 0.1200 20,000 -0.01(-4.00%)
Jul 08, 2024 0.1300 0.1300 0.1250 0.1250 11,392 +0.00(+0.00%)
Jul 05, 2024 0.1300 0.1300 0.1200 0.1250 22,000 +0.01(+4.17%)
Jul 04, 2024 0.1300 0.1300 0.1200 0.1200 26,000 -0.01(-4.00%)
Jul 03, 2024 0.1300 0.1300 0.1250 0.1250 8,500 +0.00(+0.00%)
Jul 02, 2024 0.1250 0.1250 0.1250 0.1250 3,449 +0.01(+8.70%)
Jun 28, 2024 0.1150 0 +0.00(+0.00%)
Jun 27, 2024 0.1200 0.1200 0.1100 0.1150 35,600 +0.00(+0.00%)
Jun 26, 2024 0.1150 0.1150 0.1150 0.1150 7,400 -0.00(-4.17%)
Jun 25, 2024 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jun 24, 2024 0.1250 0.1250 0.1200 0.1200 16,580 +0.00(+0.00%)
Jun 21, 2024 0.1250 0.1400 0.1000 0.1200 95,440 +0.00(+0.00%)
Jun 20, 2024 0.1200 0.1200 0.1200 0.1200 12,552 -0.01(-4.00%)
Jun 18, 2024 0.1250 0.1250 100 -0.01(-3.85%)
Jun 17, 2024 0.1300 0.1300 0.1250 0.1300 12,395 +0.00(+0.00%)
Jun 14, 2024 0.1350 0.1400 0.1300 0.1300 52,836 -0.01(-7.14%)
Jun 13, 2024 0.1400 0.1500 0.1400 0.1400 51,500 +0.00(+0.00%)
Jun 12, 2024 0.1550 0.1550 0.1400 0.1400 17,500 -0.01(-9.68%)
Jun 11, 2024 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Jun 10, 2024 0.1550 0.1600 0.1550 0.1550 12,000 +0.00(+0.00%)
Jun 07, 2024 0.1550 0.1600 0.1550 0.1550 20,100 +0.01(+3.33%)
Jun 06, 2024 0.1500 0.1550 0.1450 0.1500 15,228 +0.01(+3.45%)
Jun 05, 2024 0.1400 0.1450 0.1400 0.1450 6,588 +0.00(+0.00%)
Jun 04, 2024 0.1500 0.1500 0.1400 0.1450 45,000 -0.01(-3.33%)
Jun 03, 2024 0.1550 0.1550 0.1500 0.1500 6,332 -0.01(-6.25%)
May 31, 2024 0.1600 0.1600 0.1600 0.1600 21,500 +0.01(+3.23%)
May 30, 2024 0.1550 0.1550 0.1550 0.1550 7,240 +0.01(+3.33%)
May 29, 2024 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
May 28, 2024 0.1550 0.1550 0.1450 0.1500 41,178 -0.01(-3.23%)
May 27, 2024 0.1650 0.1650 0.1550 0.1550 12,079 -0.01(-3.13%)
May 24, 2024 0.1600 0.1650 0.1550 0.1600 31,350 +0.00(+0.00%)
May 23, 2024 0.1650 0.1650 0.1550 0.1600 48,000 +0.00(+0.00%)
May 22, 2024 0.1500 0.1650 0.1500 0.1600 71,600 +0.01(+6.67%)
May 21, 2024 0.1500 0.1550 0.1450 0.1500 130,600 +0.01(+7.14%)
May 17, 2024 0.1400 0 +0.00(+0.00%)
May 16, 2024 0.1250 0.1400 0.1250 0.1400 7,500 -0.00(-3.45%)
May 15, 2024 0.1500 0.1500 0.1450 0.1450 55,642 +0.02(+20.83%)
May 14, 2024 0.1250 0.1250 0.1200 0.1200 28,500 -0.01(-4.00%)
May 13, 2024 0.1150 0.1250 0.1150 0.1250 25,225 +0.00(+0.00%)
May 10, 2024 0.1200 0.1250 0.1200 0.1250 31,000 +0.01(+13.64%)
May 09, 2024 0.1200 0.1200 0.1100 0.1100 45,500 -0.01(-8.33%)
May 08, 2024 0.1200 0.1250 0.1200 0.1200 46,500 +0.01(+14.29%)
May 07, 2024 0.1150 0.1150 0.1050 0.1050 22,000 -0.01(-8.70%)
May 06, 2024 0.1150 0.1200 0.1150 0.1150 33,120 +0.01(+4.55%)
May 03, 2024 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
May 02, 2024 0.1200 0.1200 0.1100 0.1100 15,000 -0.01(-4.35%)
May 01, 2024 0.1250 0.1250 0.1150 0.1150 14,500 +0.01(+9.52%)
Apr 29, 2024 0.1050 0.1050 392 -0.03(-19.23%)
Apr 26, 2024 0.1300 0.1300 0.1300 0.1300 46,000 +0.01(+8.33%)
Apr 25, 2024 0.1100 0.1200 0.1100 0.1200 18,500 +0.00(+4.35%)
Apr 24, 2024 0.1350 0.1350 0.1150 0.1150 48,500 -0.00(-4.17%)
Apr 23, 2024 0.1000 0.1200 0.1000 0.1200 36,200 +0.02(+20.00%)
Apr 22, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Apr 19, 2024 0.0900 0.0900 0.0900 0.0900 45,888 -0.01(-10.00%)
Apr 16, 2024 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2024 0.1000 28 +0.00(+0.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 7,100 -0.00(-4.76%)
Apr 08, 2024 0.1050 0.1050 684 +0.00(+0.00%)
Apr 05, 2024 0.1200 0.1200 0.1050 0.1050 4,333 -0.01(-12.50%)
Apr 04, 2024 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Apr 03, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.02(+26.32%)
Apr 02, 2024 0.1000 0.1100 0.0950 0.0950 31,700 -0.01(-5.00%)
Apr 01, 2024 0.1150 0.1150 0.1000 0.1000 31,008 -0.01(-9.09%)
Mar 28, 2024 0.1100 0 -0.01(-8.33%)
Mar 27, 2024 0.0950 0.1650 0.0900 0.1200 335,500 +0.03(+33.33%)
Mar 26, 2024 0.0800 0.0900 0.0800 0.0900 20,000 +0.00(+5.88%)
Mar 25, 2024 0.0850 0.0850 0.0850 0.0850 1,500 -0.01(-10.53%)
Mar 20, 2024 0.0950 0.0950 0 +0.00(+0.00%)
Mar 19, 2024 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-9.52%)
Mar 15, 2024 0.1050 0 +0.00(+5.00%)
Mar 13, 2024 0.1000 0.1000 600 +0.01(+17.65%)
Mar 11, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Mar 07, 2024 0.0850 0.0850 1,310 +0.01(+6.25%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 107,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 27, 2024 0.0800 0.0800 500 +0.01(+6.67%)
Feb 26, 2024 0.0800 0.0850 0.0750 0.0750 58,080 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 38,000 -0.01(-6.25%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 13,624 +0.00(+0.00%)
Feb 21, 2024 0.0750 0.0800 0.0750 0.0800 5,124 -0.01(-5.88%)
Feb 16, 2024 0.0850 36 +0.01(+6.25%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 17,864 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Feb 09, 2024 0.0750 24 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0750 0.0750 34,680 +0.00(+7.14%)
Feb 06, 2024 0.0700 0.0700 0 -0.01(-12.50%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 36,257 -0.01(-5.88%)
Feb 02, 2024 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Feb 01, 2024 0.0900 0.0900 0.0800 0.0800 58,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0850 0.0750 0.0800 107,403 +0.01(+6.67%)
Jan 29, 2024 0.0750 0.0750 0 -0.01(-6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 4,448 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2024 0.0750 0.0800 0.0700 0.0800 30,760 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 2,042 +0.00(+0.00%)
Jan 18, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 3,620 -0.01(-5.88%)
Jan 15, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0 +0.01(+13.33%)
Jan 10, 2024 0.0850 0.0900 0.0750 0.0750 48,767 -0.01(-11.76%)
Jan 09, 2024 0.0850 0.1000 0.0850 0.0850 27,000 -0.01(-10.53%)
Jan 08, 2024 0.0850 0.0950 0.0850 0.0950 22,625 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.0950 0.0850 0.0950 69,500 -0.01(-5.00%)
Jan 04, 2024 0.1050 0.1050 0.0950 0.1000 14,747 -0.00(-4.76%)
Jan 03, 2024 0.1000 0.1050 0.0900 0.1050 125,160 +0.02(+31.25%)
Jan 02, 2024 0.0700 0.0800 0.0700 0.0800 39,530 +0.01(+23.08%)
Dec 29, 2023 0.0650 0 -0.01(-18.75%)
Dec 28, 2023 0.0800 0.0800 0.0700 0.0800 113,085 +0.01(+14.29%)
Dec 27, 2023 0.0700 0.0700 0.0700 0.0700 114,320 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.01(+7.69%)
Dec 21, 2023 0.0700 0.0700 0.0650 0.0650 160,280 +0.00(+0.00%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0650 203,000 -0.01(-13.33%)
Dec 19, 2023 0.0750 0.0850 0.0750 0.0750 41,200 -0.01(-6.25%)
Dec 18, 2023 0.0850 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.0800 0.0700 0.0800 31,125 +0.01(+14.29%)
Dec 14, 2023 0.0750 0.0750 0.0650 0.0700 43,200 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.0950 0.0700 0.0700 35,040 -0.01(-17.65%)
Dec 12, 2023 0.0750 0.0850 0.0700 0.0850 19,768 +0.01(+6.25%)
Dec 11, 2023 0.0800 0.0800 0.0800 0.0800 10,048 -0.01(-11.11%)
Dec 08, 2023 0.0850 0.0900 0.0800 0.0900 12,800 +0.01(+12.50%)
Dec 07, 2023 0.0850 0.0850 0.0650 0.0800 196,130 -0.02(-20.00%)
Dec 06, 2023 0.0900 0.1000 0.0900 0.1000 19,028 +0.02(+25.00%)
Dec 04, 2023 0.0800 0.0800 400 +0.00(+0.00%)
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.