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

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1194 +0.0045 (+3.92%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Nov 30, 2020 0.2275 0.2410 0.2249 0.2335 791,075 +0.00(+1.97%)
Nov 27, 2020 0.2144 0.2350 0.2130 0.2290 568,500 +0.00(+1.19%)
Nov 25, 2020 0.2083 0.2290 0.2083 0.2263 462,900 +0.01(+5.01%)
Nov 24, 2020 0.2115 0.2250 0.2095 0.2155 670,900 -0.00(-0.19%)
Nov 23, 2020 0.2100 0.2235 0.1870 0.2159 946,410 +0.01(+6.35%)
Nov 20, 2020 0.1825 0.2084 0.1825 0.2030 364,400 +0.01(+5.73%)
Nov 19, 2020 0.1947 0.2060 0.1828 0.1920 594,161 -0.01(-4.00%)
Nov 18, 2020 0.2081 0.2105 0.1900 0.2000 601,114 -0.01(-6.54%)
Nov 17, 2020 0.2020 0.2272 0.2020 0.2140 658,823 -0.01(-3.39%)
Nov 16, 2020 0.2218 0.2300 0.2115 0.2215 565,152 +0.00(+1.28%)
Nov 13, 2020 0.2057 0.2190 0.1971 0.2187 511,700 +0.02(+8.43%)
Nov 12, 2020 0.1979 0.2098 0.1901 0.2017 637,386 +0.01(+6.16%)
Nov 11, 2020 0.1969 0.2070 0.1884 0.1900 143,073 -0.00(-1.76%)
Nov 10, 2020 0.1929 0.2100 0.1600 0.1934 1,193,460 +0.00(+1.79%)
Nov 09, 2020 0.1755 0.1943 0.1500 0.1900 1,652,986 +0.00(+0.90%)
Nov 06, 2020 0.1755 0.1927 0.1755 0.1883 375,300 -0.00(-0.21%)
Nov 05, 2020 0.1900 0.1911 0.1850 0.1887 236,340 +0.00(+1.45%)
Nov 04, 2020 0.1670 0.1886 0.1670 0.1860 126,391 -0.00(-1.06%)
Nov 03, 2020 0.2140 0.2140 0.1829 0.1880 363,704 -0.01(-4.57%)
Nov 02, 2020 0.1999 0.2034 0.1800 0.1970 134,091 +0.01(+5.07%)
Oct 30, 2020 0.1899 0.2003 0.1820 0.1875 470,900 +0.00(+0.70%)
Oct 29, 2020 0.2030 0.2151 0.1800 0.1862 694,961 -0.02(-9.17%)
Oct 28, 2020 0.1968 0.2231 0.1950 0.2050 276,175 -0.01(-6.05%)
Oct 27, 2020 0.2165 0.2200 0.2104 0.2182 115,641 +0.01(+3.90%)
Oct 26, 2020 0.2307 0.2307 0.2080 0.2100 619,412 -0.02(-7.89%)
Oct 23, 2020 0.2173 0.2280 0.2100 0.2280 300,000 +0.01(+6.15%)
Oct 22, 2020 0.2003 0.2250 0.2003 0.2148 215,665 -0.00(-1.01%)
Oct 21, 2020 0.2100 0.2187 0.2070 0.2170 230,571 +0.01(+5.34%)
Oct 20, 2020 0.2126 0.2208 0.2000 0.2060 145,918 -0.00(-1.90%)
Oct 19, 2020 0.2100 0.2199 0.2000 0.2100 176,232 -0.01(-2.64%)
Oct 16, 2020 0.2150 0.2235 0.2069 0.2157 252,500 -0.00(-1.91%)
Oct 15, 2020 0.2190 0.2280 0.2125 0.2199 141,968 +0.00(+0.87%)
Oct 14, 2020 0.2407 0.2407 0.2145 0.2180 181,821 -0.01(-4.39%)
Oct 13, 2020 0.2375 0.2375 0.2250 0.2280 161,124 -0.01(-2.98%)
Oct 12, 2020 0.1863 0.2550 0.1863 0.2350 71,307 +0.00(+2.17%)
Oct 09, 2020 0.2410 0.2410 0.2266 0.2300 481,800 -0.01(-2.54%)
Oct 08, 2020 0.2290 0.2384 0.2260 0.2360 101,212 +0.01(+2.61%)
Oct 07, 2020 0.2470 0.2470 0.2130 0.2300 512,125 -0.02(-7.07%)
Oct 06, 2020 0.2500 0.2502 0.2400 0.2475 337,261 -0.00(-1.00%)
Oct 05, 2020 0.2472 0.2511 0.2300 0.2500 315,689 +0.02(+7.76%)
Oct 02, 2020 0.2439 0.2450 0.2160 0.2320 343,300 -0.01(-2.89%)
Oct 01, 2020 0.2400 0.2400 0.2211 0.2389 309,510 +0.00(+1.66%)
Sep 30, 2020 0.2510 0.2510 0.2276 0.2350 209,155 +0.00(+0.38%)
Sep 29, 2020 0.2130 0.2437 0.2130 0.2341 250,651 +0.00(+0.91%)
Sep 28, 2020 0.2200 0.2375 0.2200 0.2320 195,039 +0.01(+2.43%)
Sep 25, 2020 0.2291 0.2337 0.2200 0.2265 203,800 +0.00(+2.03%)
Sep 24, 2020 0.2000 0.2225 0.2000 0.2220 241,525 +0.01(+2.45%)
Sep 23, 2020 0.2400 0.2403 0.2110 0.2167 350,519 -0.03(-10.45%)
Sep 22, 2020 0.2441 0.2573 0.2347 0.2420 344,992 +0.00(+0.00%)
Sep 21, 2020 0.2301 0.2532 0.2280 0.2420 593,458 +0.01(+5.17%)
Sep 18, 2020 0.2362 0.2464 0.2301 0.2301 323,300 -0.01(-3.92%)
Sep 17, 2020 0.2623 0.2700 0.2375 0.2395 516,897 -0.03(-10.53%)
Sep 16, 2020 0.2303 0.2715 0.2300 0.2677 1,671,003 +0.04(+19.83%)
Sep 15, 2020 0.2175 0.2300 0.2169 0.2234 176,631 +0.01(+3.91%)
Sep 14, 2020 0.2040 0.2276 0.2040 0.2150 210,654 -0.01(-2.58%)
Sep 11, 2020 0.2443 0.2443 0.2130 0.2207 522,300 -0.02(-6.88%)
Sep 10, 2020 0.2120 0.2376 0.2007 0.2370 1,070,071 +0.03(+16.52%)
Sep 09, 2020 0.1900 0.2154 0.1900 0.2034 381,916 +0.01(+2.73%)
Sep 08, 2020 0.2000 0.2032 0.1810 0.1980 667,265 -0.00(-0.55%)
Sep 04, 2020 0.2113 0.2113 0.1870 0.1991 603,600 -0.01(-4.96%)
Sep 03, 2020 0.2122 0.2270 0.2000 0.2095 453,818 -0.00(-1.32%)
Sep 02, 2020 0.2308 0.2308 0.2000 0.2123 1,114,186 -0.01(-6.48%)
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.