Algernon Pharmaceuticalsinc (CSE: AGN )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.