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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1150 +0.0050 (+4.55%)
Official Closing Price Updated: 3:59 PM EDT, May 6, 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 (%)
Feb 26, 2021 0.3400 0.3700 0.3250 0.3650 768,400 +0.02(+5.80%)
Feb 25, 2021 0.3450 0.3450 0.3300 0.3450 442,167 +0.00(+1.47%)
Feb 24, 2021 0.3350 0.3500 0.3250 0.3400 347,208 -0.00(-1.45%)
Feb 23, 2021 0.3450 0.3500 0.3200 0.3450 363,320 -0.01(-1.43%)
Feb 22, 2021 0.3800 0.3800 0.3300 0.3500 1,055,794 -0.03(-6.67%)
Feb 19, 2021 0.3900 0.4100 0.3750 0.3750 1,830,500 +0.00(+0.00%)
Feb 18, 2021 0.3500 0.3750 0.3500 0.3750 715,278 +0.03(+7.14%)
Feb 17, 2021 0.3600 0.3850 0.3400 0.3500 794,638 -0.01(-2.78%)
Feb 16, 2021 0.3350 0.3850 0.3250 0.3600 1,961,268 +0.04(+14.29%)
Feb 12, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Feb 11, 2021 0.3650 0.3750 0.3300 0.3300 1,644,707 -0.04(-10.81%)
Feb 10, 2021 0.3600 0.3850 0.3600 0.3700 1,826,993 +0.01(+2.78%)
Feb 09, 2021 0.3300 0.3600 0.3150 0.3600 3,930,964 +0.06(+20.00%)
Feb 08, 2021 0.2850 0.3000 0.2800 0.3000 2,208,645 +0.03(+13.21%)
Feb 05, 2021 0.2550 0.2650 0.2550 0.2650 280,200 +0.00(+0.00%)
Feb 04, 2021 0.2750 0.2750 0.2500 0.2650 682,981 -0.01(-1.85%)
Feb 03, 2021 0.2800 0.2900 0.2700 0.2700 503,717 -0.01(-5.26%)
Feb 02, 2021 0.2700 0.3000 0.2700 0.2850 1,471,059 +0.00(+1.79%)
Feb 01, 2021 0.2650 0.2800 0.2550 0.2800 1,084,941 +0.03(+12.00%)
Jan 29, 2021 0.2500 0.2700 0.2450 0.2500 574,900 +0.00(+0.00%)
Jan 28, 2021 0.2500 0.2550 0.2400 0.2500 327,028 -0.01(-1.96%)
Jan 27, 2021 0.2500 0.2750 0.2500 0.2550 205,196 +0.00(+0.00%)
Jan 26, 2021 0.2650 0.2750 0.2500 0.2550 350,571 -0.01(-3.77%)
Jan 25, 2021 0.2850 0.2900 0.2650 0.2650 561,077 -0.02(-7.02%)
Jan 22, 2021 0.3050 0.3150 0.2750 0.2850 1,733,600 -0.03(-8.06%)
Jan 21, 2021 0.2700 0.3100 0.2700 0.3100 1,679,154 +0.04(+14.81%)
Jan 20, 2021 0.2600 0.2700 0.2500 0.2700 870,007 +0.02(+5.88%)
Jan 19, 2021 0.2500 0.2750 0.2500 0.2550 1,393,499 +0.02(+6.25%)
Jan 18, 2021 0.2400 0.2450 0.2300 0.2400 422,630 +0.01(+2.13%)
Jan 15, 2021 0.2300 0.2400 0.2250 0.2350 247,300 +0.00(+2.17%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2300 351,918 -0.01(-4.17%)
Jan 13, 2021 0.2350 0.2400 0.2250 0.2400 456,744 +0.01(+2.13%)
Jan 12, 2021 0.2500 0.2500 0.2300 0.2350 687,558 -0.01(-4.08%)
Jan 11, 2021 0.2500 0.2550 0.2450 0.2450 488,929 -0.01(-2.00%)
Jan 08, 2021 0.2550 0.2550 0.2400 0.2500 369,000 +0.01(+2.04%)
Jan 07, 2021 0.2400 0.2550 0.2350 0.2450 681,272 -0.02(-5.77%)
Jan 06, 2021 0.2550 0.2650 0.2400 0.2600 470,657 +0.00(+0.00%)
Jan 05, 2021 0.2600 0.2950 0.2500 0.2600 1,117,821 +0.00(+0.00%)
Jan 04, 2021 0.2450 0.2800 0.2300 0.2600 1,428,774 +0.04(+18.18%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 30, 2020 0.2350 0.2350 0.2200 0.2350 783,768 +0.01(+6.82%)
Dec 29, 2020 0.2250 0.2450 0.2200 0.2200 1,042,689 +0.02(+7.32%)
Dec 24, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Dec 23, 2020 0.2250 0.2350 0.2100 0.2200 1,546,345 -0.02(-8.33%)
Dec 22, 2020 0.2500 0.2500 0.2300 0.2400 692,013 +0.00(+0.00%)
Dec 21, 2020 0.2350 0.2500 0.2250 0.2400 1,084,989 +0.00(+0.00%)
Dec 18, 2020 0.2700 0.2700 0.2200 0.2400 2,026,000 -0.02(-7.69%)
Dec 17, 2020 0.2900 0.3100 0.2500 0.2600 2,658,720 -0.03(-10.34%)
Dec 16, 2020 0.3250 0.3300 0.2750 0.2900 2,214,001 -0.05(-15.94%)
Dec 15, 2020 0.5400 0.5400 0.2850 0.3450 7,004,330 -0.14(-28.87%)
Dec 14, 2020 0.4600 0.5400 0.4500 0.4850 2,999,937 +0.05(+11.49%)
Dec 11, 2020 0.4000 0.4450 0.3900 0.4350 1,572,200 +0.04(+11.54%)
Dec 10, 2020 0.3800 0.3900 0.3750 0.3900 408,960 +0.01(+2.63%)
Dec 09, 2020 0.4050 0.4050 0.3650 0.3800 624,565 -0.02(-5.00%)
Dec 08, 2020 0.4100 0.4150 0.3950 0.4000 737,195 -0.01(-2.44%)
Dec 07, 2020 0.4050 0.4200 0.3950 0.4100 826,474 +0.00(+1.23%)
Dec 04, 2020 0.4000 0.4200 0.3800 0.4050 631,700 +0.01(+1.25%)
Dec 03, 2020 0.4300 0.4450 0.3650 0.4000 1,394,001 -0.02(-5.88%)
Dec 02, 2020 0.3550 0.4500 0.3500 0.4250 3,395,172 +0.07(+19.72%)
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.