Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphagen Intelligence Corp (OP: APETF )

0.0105 -0.0006 (-5.41%)
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.0105 0.0105 0.0105 0.0105 9,002 -0.00(-5.41%)
Aug 15, 2024 0.0105 0.0111 0.0104 0.0111 14,083 -0.00(-22.92%)
Aug 14, 2024 0.0113 0.0144 0.0113 0.0144 120,000 +0.00(+42.57%)
Aug 13, 2024 0.0106 0.0108 0.0101 0.0101 32,000 -0.00(-3.81%)
Aug 12, 2024 0.0105 0.0105 0.0105 0.0105 446 +0.00(+0.96%)
Aug 08, 2024 0.0104 0 +0.00(+0.00%)
Aug 07, 2024 0.0104 0.0104 0.0104 0.0104 300 -0.00(-6.31%)
Aug 06, 2024 0.0108 0.0112 0.0108 0.0111 26,575 +0.00(+11.00%)
Aug 05, 2024 0.0100 0.0100 0.0100 0.0100 1,650 -0.00(-9.91%)
Aug 02, 2024 0.0111 0.0111 0.0111 0.0111 200,866 +0.00(+5.71%)
Aug 01, 2024 0.0105 0.0105 0.0105 0.0105 408 -0.00(-1.87%)
Jul 31, 2024 0.0112 0.0112 0.0100 0.0107 28,566 -0.00(-0.93%)
Jul 30, 2024 0.0111 0.0111 0.0108 0.0108 11,100 -0.00(-20.00%)
Jul 29, 2024 0.0109 0.0135 0.0109 0.0135 10,250 +0.00(+28.57%)
Jul 26, 2024 0.0092 0.0105 0.0092 0.0105 10,837 +0.00(+16.67%)
Jul 25, 2024 0.0100 0.0100 0.0090 0.0090 10,100 -0.00(-10.00%)
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+8.70%)
Jul 23, 2024 0.0092 0.0092 0.0092 0.0092 309 +0.00(+10.84%)
Jul 22, 2024 0.0134 0.0178 0.0083 0.0083 1,109,979 -0.00(-36.15%)
Jul 19, 2024 0.0130 0.0145 0.0130 0.0130 101,000 -0.00(-13.33%)
Jul 17, 2024 0.0150 0 -0.01(-28.57%)
Jul 16, 2024 0.0210 0.0210 0.0210 0.0210 3,001 +0.01(+61.54%)
Jul 15, 2024 0.0172 0.0172 0.0130 0.0130 361,745 +0.00(+0.00%)
Jul 12, 2024 0.0140 0.0140 0.0130 0.0130 127,030 -0.00(-7.14%)
Jul 11, 2024 0.0140 0.0182 0.0140 0.0140 89,000 +0.00(+0.00%)
Jul 10, 2024 0.0164 0.0164 0.0130 0.0140 778,628 -0.00(-3.45%)
Jul 08, 2024 0.0145 0 -0.00(-0.68%)
Jul 05, 2024 0.0145 0.0146 0.0140 0.0146 51,125 -0.00(-14.12%)
Jul 03, 2024 0.0170 0.0170 0.0170 0.0170 1,425 +0.00(+17.24%)
Jul 02, 2024 0.0170 0.0170 0.0140 0.0145 15,591 -0.00(-21.62%)
Jul 01, 2024 0.0185 0.0185 0.0185 0.0185 2,152 +0.00(+30.28%)
Jun 27, 2024 0.0142 0 -0.00(-0.70%)
Jun 26, 2024 0.0143 0.0143 0.0143 0.0143 105 -0.00(-12.80%)
Jun 24, 2024 0.0164 0 +0.00(+14.69%)
Jun 21, 2024 0.0160 0.0189 0.0135 0.0143 980,526 -0.00(-10.62%)
Jun 20, 2024 0.0160 0.0184 0.0160 0.0160 83,798 -0.00(-10.61%)
Jun 18, 2024 0.0179 0.0179 0.0179 0.0179 2,000 +0.00(+0.56%)
Jun 17, 2024 0.0178 0.0178 0.0178 0.0178 851 +0.00(+11.25%)
Jun 13, 2024 0.0160 0 -0.00(-7.51%)
Jun 12, 2024 0.0173 0.0180 0.0160 0.0173 94,644 -0.00(-1.14%)
Jun 11, 2024 0.0172 0.0191 0.0172 0.0175 40,000 -0.00(-0.57%)
Jun 10, 2024 0.0176 0.0176 0.0176 0.0176 3,000 -0.00(-0.56%)
Jun 07, 2024 0.0160 0.0177 0.0160 0.0177 75,500 -0.00(-1.12%)
Jun 06, 2024 0.0179 0.0179 0.0179 0.0179 677 +0.00(+11.87%)
Jun 04, 2024 0.0160 370,000 -0.00(-10.11%)
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.