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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 12:35 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.3100 0.3150 0.2850 0.3000 1,366,269 -0.03(-7.69%)
May 28, 2020 0.3250 0.3300 0.3100 0.3250 414,348 +0.00(+0.00%)
May 27, 2020 0.3300 0.3350 0.3100 0.3250 919,670 +0.01(+1.56%)
May 26, 2020 0.3400 0.3650 0.3150 0.3200 777,345 -0.02(-5.88%)
May 25, 2020 0.3300 0.3400 0.3250 0.3400 290,300 +0.02(+4.62%)
May 22, 2020 0.3250 0.3350 0.3150 0.3250 696,102 -0.02(-4.41%)
May 21, 2020 0.3300 0.3450 0.3100 0.3400 1,004,870 +0.01(+1.49%)
May 20, 2020 0.3650 0.3750 0.3200 0.3350 801,791 -0.03(-8.22%)
May 19, 2020 0.3750 0.3800 0.3550 0.3650 555,798 +0.00(+0.00%)
May 15, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
May 14, 2020 0.3600 0.3600 0.3300 0.3500 336,936 -0.01(-1.41%)
May 13, 2020 0.3500 0.3850 0.3450 0.3550 1,126,143 +0.01(+4.41%)
May 12, 2020 0.3700 0.3750 0.3350 0.3400 771,622 -0.02(-6.85%)
May 11, 2020 0.3800 0.3900 0.3600 0.3650 770,491 -0.02(-5.19%)
May 08, 2020 0.3950 0.4100 0.3700 0.3850 1,089,754 -0.01(-2.53%)
May 07, 2020 0.3700 0.4100 0.3650 0.3950 1,375,387 +0.02(+3.95%)
May 06, 2020 0.4000 0.4000 0.3600 0.3800 1,489,281 +0.00(+0.00%)
May 05, 2020 0.4300 0.4300 0.3700 0.3800 2,671,726 -0.04(-9.52%)
May 04, 2020 0.4200 0.4500 0.4200 0.4200 1,488,337 +0.01(+1.20%)
May 01, 2020 0.4050 0.4450 0.4050 0.4150 2,684,432 -0.05(-11.70%)
Apr 30, 2020 0.5500 0.5800 0.4650 0.4700 5,212,753 +0.02(+4.44%)
Apr 29, 2020 0.4050 0.4500 0.4000 0.4500 1,509,741 +0.06(+15.38%)
Apr 28, 2020 0.4150 0.4250 0.3800 0.3900 1,801,687 -0.03(-8.24%)
Apr 27, 2020 0.4800 0.4950 0.4100 0.4250 4,640,949 -0.05(-10.53%)
Apr 24, 2020 0.5100 0.5200 0.4500 0.4750 2,103,616 -0.03(-5.00%)
Apr 23, 2020 0.4600 0.5400 0.4500 0.5000 5,220,941 +0.05(+11.11%)
Apr 22, 2020 0.4450 0.4750 0.4300 0.4500 2,419,669 +0.02(+4.65%)
Apr 21, 2020 0.4350 0.4450 0.4100 0.4300 1,369,062 -0.01(-2.27%)
Apr 20, 2020 0.3800 0.4500 0.3600 0.4400 3,667,864 +0.08(+20.55%)
Apr 17, 2020 0.3900 0.3950 0.3350 0.3650 2,025,747 -0.03(-7.59%)
Apr 16, 2020 0.4000 0.4200 0.3800 0.3950 1,662,277 -0.02(-5.95%)
Apr 15, 2020 0.4500 0.4850 0.3750 0.4200 3,329,502 -0.01(-1.18%)
Apr 14, 2020 0.4900 0.5100 0.4200 0.4250 5,507,969 -0.08(-15.00%)
Apr 13, 2020 0.3300 0.5000 0.3300 0.5000 9,343,369 +0.21(+72.41%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Apr 08, 2020 0.2450 0.2700 0.2450 0.2650 1,607,550 +0.03(+12.77%)
Apr 07, 2020 0.2650 0.2700 0.2350 0.2350 1,071,380 -0.03(-9.62%)
Apr 06, 2020 0.2550 0.2800 0.2450 0.2600 1,712,442 +0.01(+1.96%)
Apr 03, 2020 0.2300 0.2550 0.2250 0.2550 1,577,064 +0.02(+10.87%)
Apr 02, 2020 0.2400 0.2500 0.2250 0.2300 1,167,453 +0.01(+2.22%)
Apr 01, 2020 0.2300 0.2400 0.2200 0.2250 248,938 +0.00(+0.00%)
Mar 31, 2020 0.2300 0.2400 0.2150 0.2250 544,300 -0.01(-4.26%)
Mar 30, 2020 0.2500 0.2600 0.2350 0.2350 552,764 -0.02(-6.00%)
Mar 27, 2020 0.2150 0.2600 0.2100 0.2500 1,509,268 +0.03(+13.64%)
Mar 26, 2020 0.2300 0.2300 0.2000 0.2200 1,848,049 -0.01(-2.22%)
Mar 25, 2020 0.2350 0.2400 0.2150 0.2250 808,519 -0.01(-4.26%)
Mar 24, 2020 0.2700 0.2700 0.2150 0.2350 915,896 -0.03(-11.32%)
Mar 23, 2020 0.2150 0.3100 0.1950 0.2650 2,785,477 +0.07(+32.50%)
Mar 20, 2020 0.1800 0.2350 0.1800 0.2000 2,307,911 +0.01(+2.56%)
Mar 19, 2020 0.2100 0.2200 0.1750 0.1950 1,693,601 +0.02(+8.33%)
Mar 18, 2020 0.2200 0.2200 0.1700 0.1800 1,343,934 -0.04(-18.18%)
Mar 17, 2020 0.2000 0.2300 0.1550 0.2200 1,689,133 +0.04(+22.22%)
Mar 16, 2020 0.1900 0.2100 0.1650 0.1800 1,743,133 -0.04(-16.28%)
Mar 13, 2020 0.2750 0.2800 0.2050 0.2150 3,498,078 -0.05(-17.31%)
Mar 12, 2020 0.3300 0.3300 0.2100 0.2600 4,495,089 -0.05(-16.13%)
Mar 11, 2020 0.2150 0.3350 0.2050 0.3100 7,796,241 +0.11(+55.00%)
Mar 10, 2020 0.2400 0.2450 0.1650 0.2000 6,014,404 -0.01(-6.98%)
Mar 09, 2020 0.1750 0.3500 0.1750 0.2150 16,067,420 +0.07(+43.33%)
Mar 06, 2020 0.1350 0.1750 0.1050 0.1500 18,279,034 +0.06(+66.67%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 60,680 +0.00(+0.00%)
Mar 04, 2020 0.0850 0.0900 0.0850 0.0900 14,578 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.0900 0.0850 0.0900 125,828 +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.