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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1150 +0.0100 (+9.52%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 (%)
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.