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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1400 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Dec 27, 2019 0.0500 0.0550 0.0500 0.0550 512,220 +0.00(+10.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0550 0.0550 0.0450 0.0500 97,500 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0550 0.0500 0.0500 459,250 -0.00(-9.09%)
Dec 19, 2019 0.0500 0.0550 0.0500 0.0550 99,736 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0.0550 23,682 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0600 0.0500 0.0550 143,763 +0.00(+0.00%)
Dec 16, 2019 0.0550 0.0550 0.0500 0.0550 251,000 +0.00(+10.00%)
Dec 13, 2019 0.0500 0.0550 0.0500 0.0500 208,560 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0500 0.0500 191,805 -0.00(-9.09%)
Dec 11, 2019 0.0600 0.0600 0.0500 0.0550 631,750 -0.00(-8.33%)
Dec 10, 2019 0.0600 0.0700 0.0600 0.0600 426,616 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0700 0.0550 0.0600 1,275,385 +0.00(+9.09%)
Dec 06, 2019 0.0650 0.0650 0.0550 0.0550 708,068 -0.01(-15.38%)
Dec 05, 2019 0.0650 0.0850 0.0600 0.0650 5,345,709 +0.02(+44.44%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0450 0.0450 0.0450 231,158 +0.00(+0.00%)
Dec 02, 2019 0.0450 0.0480 0.0450 0.0450 363,457 +0.00(+4.65%)
Nov 29, 2019 0.0430 0.0430 0.0430 0.0430 2,000 +0.00(+7.50%)
Nov 28, 2019 0.0400 0.0400 0.0400 1,570 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0400 0.0400 197,000 -0.01(-16.67%)
Nov 26, 2019 0.0450 0.0480 0.0450 0.0480 702,538 -0.00(-4.00%)
Nov 25, 2019 0.0500 0.0500 0.0450 0.0500 61,500 +0.00(+0.00%)
Nov 22, 2019 0.0530 0.0530 0.0500 0.0500 46,999 -0.00(-9.09%)
Nov 21, 2019 0.0550 0.0550 0.0500 0.0550 57,000 -0.00(-8.33%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 12,400 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0600 0.0550 0.0600 164,000 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0600 0.0550 0.0600 8,972 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 270,977 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0600 0.0600 218,850 -0.01(-14.29%)
Nov 11, 2019 0.0650 0.0700 0.0650 0.0700 66,000 +0.01(+7.69%)
Nov 08, 2019 0.0700 0.0700 0.0650 0.0650 100,600 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0650 0.0650 152,405 -0.01(-7.14%)
Nov 06, 2019 0.0650 0.0700 0.0600 0.0700 1,044,449 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 335,101 -0.00(-6.67%)
Nov 04, 2019 0.0800 0.0800 0.0750 0.0750 704,708 +0.00(+0.00%)
Nov 01, 2019 0.0750 0.0800 0.0750 0.0750 1,425,000 -0.01(-6.25%)
Oct 31, 2019 0.0800 0.0800 0.0750 0.0800 126,200 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.1100 0.0750 0.0800 227,000 +0.00(+0.00%)
Oct 29, 2019 0.0800 0.0850 0.0800 0.0800 552,850 -0.01(-5.88%)
Oct 28, 2019 0.0850 0.0900 0.0850 0.0850 635,000 +0.01(+6.25%)
Oct 25, 2019 0.0900 0.0900 0.0800 0.0800 1,718,827 -0.04(-30.43%)
Oct 24, 2019 0.1200 0.1350 0.1050 0.1150 187,500 +0.00(+0.00%)
Oct 23, 2019 0.0950 0.2000 0.0950 0.1150 258,575 +0.02(+21.05%)
Oct 22, 2019 0.0950 0.0950 0.0950 0.0950 53,200 +0.00(+0.00%)
Oct 21, 2019 0.1000 0.1050 0.0900 0.0950 166,700 +0.00(+0.00%)
Oct 18, 2019 0.0950 0.1000 0.0950 0.0950 12,500 -0.01(-5.00%)
Oct 17, 2019 0.0950 0.1000 0.0950 0.1000 31,200 +0.01(+11.11%)
Oct 16, 2019 0.0950 0.0950 0.0900 0.0900 54,950 -0.01(-10.00%)
Oct 15, 2019 0.0800 0.1000 0.0800 0.1000 461,920 +0.02(+25.00%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0850 0.0850 0.0750 0.0800 77,700 -0.01(-5.88%)
Oct 09, 2019 0.0850 0.0900 0.0750 0.0850 377,500 +0.00(+0.00%)
Oct 08, 2019 0.0800 0.0850 0.0800 0.0850 149,250 +0.00(+0.00%)
Oct 07, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Oct 04, 2019 0.0850 0.0850 0.0800 0.0850 485,150 +0.01(+13.33%)
Oct 03, 2019 0.0900 0.0950 0.0750 0.0750 312,750 -0.01(-16.67%)
Oct 02, 2019 0.1050 0.1050 0.0850 0.0900 236,525 -0.01(-14.29%)
Oct 01, 2019 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1100 0.1050 0.1050 31,800 +0.00(+0.00%)
Sep 27, 2019 0.1100 0.1100 0.1050 0.1050 219,351 -0.01(-8.70%)
Sep 25, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 23, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 20, 2019 0.1150 0.1150 0.1100 0.1150 40,300 +0.00(+0.00%)
Sep 19, 2019 0.1200 0.1250 0.1150 0.1150 77,000 +0.00(+0.00%)
Sep 18, 2019 0.1200 0.1250 0.1150 0.1150 32,600 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Sep 13, 2019 0.1350 0.1350 0.1250 0.1300 60,300 +0.00(+0.00%)
Sep 12, 2019 0.1350 0.1350 0.1300 0.1300 60,500 +0.00(+0.00%)
Sep 11, 2019 0.1250 0.1300 0.1250 0.1300 53,050 -0.01(-7.14%)
Sep 10, 2019 0.1450 0.1450 0.1400 0.1400 7,700 -0.00(-3.45%)
Sep 09, 2019 0.1450 0.1600 0.1450 0.1450 80,375 -0.01(-3.33%)
Sep 06, 2019 0.1100 0.1500 0.1100 0.1500 244,810 +0.02(+20.00%)
Sep 05, 2019 0.1300 0.1300 0.1250 0.1250 36,000 -0.02(-10.71%)
Sep 04, 2019 0.1250 0.1400 0.1250 0.1400 24,000 +0.02(+12.00%)
Sep 03, 2019 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 29, 2019 0.1300 0.1300 0.1300 0.1300 10,499 -0.01(-3.70%)
Aug 28, 2019 0.1350 0.1350 0.1350 0.1350 4,700 -0.01(-3.57%)
Aug 27, 2019 0.1350 0.1400 0.1350 0.1400 8,658 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1400 0.1350 0.1400 3,061 +0.00(+0.00%)
Aug 23, 2019 0.1500 0.1500 0.1400 0.1400 5,600 -0.01(-6.67%)
Aug 22, 2019 0.1250 0.1500 0.1250 0.1500 67,270 +0.02(+20.00%)
Aug 20, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 19, 2019 0.1300 0.1350 0.1250 0.1250 56,560 +0.00(+0.00%)
Aug 16, 2019 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Aug 15, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Aug 14, 2019 0.1300 0.1350 0.1250 0.1350 8,315 +0.01(+3.85%)
Aug 13, 2019 0.1400 0.1400 0.1300 0.1300 27,100 -0.01(-7.14%)
Aug 12, 2019 0.1600 0.1600 0.1400 0.1400 57,529 -0.02(-12.50%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 2,200 +0.01(+3.23%)
Aug 08, 2019 0.1550 0.1550 0.1550 0.1550 5,019 -0.01(-3.13%)
Aug 07, 2019 0.1650 0.1650 0.1600 0.1600 11,749 -0.01(-8.57%)
Aug 06, 2019 0.1600 0.1750 0.1600 0.1750 90,129 +0.02(+16.67%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 01, 2019 0.1850 0.1900 0.1700 0.1700 31,800 -0.02(-10.53%)
Jul 31, 2019 0.1850 0.1950 0.1850 0.1900 59,963 +0.01(+2.70%)
Jul 30, 2019 0.1950 0.2000 0.1850 0.1850 134,565 -0.02(-7.50%)
Jul 29, 2019 0.2000 0.2050 0.2000 0.2000 18,469 +0.00(+0.00%)
Jul 26, 2019 0.2000 0.2000 0.1850 0.2000 45,215 +0.00(+0.00%)
Jul 25, 2019 0.2050 0.2100 0.2000 0.2000 23,000 -0.00(-2.44%)
Jul 24, 2019 0.2200 0.2250 0.2050 0.2050 93,009 +0.00(+0.00%)
Jul 23, 2019 0.2000 0.2050 0.2000 0.2050 39,500 +0.01(+5.13%)
Jul 22, 2019 0.1850 0.1950 0.1850 0.1950 37,389 +0.01(+5.41%)
Jul 19, 2019 0.1900 0.1950 0.1850 0.1850 34,750 -0.01(-2.63%)
Jul 18, 2019 0.1950 0.1950 0.1900 0.1900 49,045 -0.01(-5.00%)
Jul 17, 2019 0.2050 0.2050 0.2000 0.2000 45,000 -0.01(-4.76%)
Jul 16, 2019 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+2.44%)
Jul 15, 2019 0.2000 0.2100 0.2000 0.2050 69,019 +0.00(+2.50%)
Jul 12, 2019 0.1950 0.2000 0.1900 0.2000 11,586 +0.00(+0.00%)
Jul 11, 2019 0.2050 0.2050 0.2000 0.2000 8,500 -0.01(-4.76%)
Jul 10, 2019 0.1950 0.2100 0.1950 0.2100 9,100 +0.01(+2.44%)
Jul 09, 2019 0.2050 0.2050 0.2050 0.2050 3,010 -0.01(-4.65%)
Jul 08, 2019 0.2100 0.2150 0.2100 0.2150 8,500 +0.01(+7.50%)
Jul 05, 2019 0.2200 0.2200 0.2000 0.2000 14,438 +0.00(+0.00%)
Jul 04, 2019 0.2050 0.2100 0.2000 0.2000 152,320 -0.01(-6.98%)
Jul 03, 2019 0.2150 0.2250 0.2150 0.2150 33,445 +0.01(+2.38%)
Jul 02, 2019 0.2100 0.2150 0.2100 0.2100 16,700 +0.00(+0.00%)
Jun 28, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 27, 2019 0.2100 0.2100 0.2000 0.2050 16,500 -0.01(-2.38%)
Jun 26, 2019 0.2150 0.2150 0.2100 0.2100 18,869 +0.00(+0.00%)
Jun 25, 2019 0.2150 0.2150 0.2000 0.2100 165,949 -0.01(-4.55%)
Jun 24, 2019 0.2100 0.2200 0.2050 0.2200 92,019 +0.01(+2.33%)
Jun 21, 2019 0.2200 0.2200 0.2150 0.2150 40,700 -0.01(-4.44%)
Jun 20, 2019 0.2250 0.2250 0.2250 0.2250 6,000 +0.01(+2.27%)
Jun 19, 2019 0.2250 0.2250 0.2200 0.2200 45,373 -0.01(-2.22%)
Jun 18, 2019 0.2400 0.2400 0.2200 0.2250 54,000 -0.01(-6.25%)
Jun 17, 2019 0.2300 0.2450 0.2300 0.2400 57,500 +0.01(+6.67%)
Jun 14, 2019 0.2300 0.2300 0.2250 0.2250 4,550 +0.00(+0.00%)
Jun 13, 2019 0.2250 0.2250 0.2250 0.2250 7,800 -0.01(-2.17%)
Jun 12, 2019 0.2350 0.2350 0.2300 0.2300 10,000 -0.01(-4.17%)
Jun 11, 2019 0.2250 0.2400 0.2250 0.2400 30,041 +0.01(+6.67%)
Jun 10, 2019 0.2200 0.2250 0.2200 0.2250 20,000 -0.01(-2.17%)
Jun 07, 2019 0.2400 0.2400 0.2050 0.2300 84,775 -0.01(-6.12%)
Jun 06, 2019 0.2450 0.2450 0.2400 0.2450 7,857 +0.00(+0.00%)
Jun 05, 2019 0.2450 0.2450 0.2450 0.2450 14,230 +0.01(+2.08%)
Jun 04, 2019 0.2450 0.2500 0.2400 0.2400 48,250 -0.01(-4.00%)
Jun 03, 2019 0.2450 0.2500 0.2400 0.2500 20,200 +0.01(+2.04%)
May 31, 2019 0.2450 0.2450 0.2450 0.2450 4,500 -0.01(-2.00%)
May 30, 2019 0.2450 0.2500 0.2400 0.2500 11,977 +0.00(+0.00%)
May 29, 2019 0.2650 0.2650 0.2450 0.2500 20,503 +0.00(+0.00%)
May 28, 2019 0.2550 0.2700 0.2500 0.2500 30,025 -0.01(-1.96%)
May 27, 2019 0.2100 0.2550 0.2100 0.2550 58,060 +0.05(+27.50%)
May 24, 2019 0.2050 0.2050 0.2000 0.2000 92,299 -0.01(-4.76%)
May 23, 2019 0.1950 0.2150 0.1950 0.2100 42,775 +0.01(+5.00%)
May 22, 2019 0.2150 0.2150 0.1950 0.2000 29,330 -0.01(-6.98%)
May 21, 2019 0.2200 0.2200 0.2150 0.2150 8,030 -0.01(-2.27%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2019 0.2400 0.2400 0.2200 0.2200 139,100 -0.02(-10.20%)
May 15, 2019 0.2450 0.2500 0.2450 0.2450 25,200 +0.01(+4.26%)
May 14, 2019 0.2400 0.2400 0.2350 0.2350 28,605 +0.00(+2.17%)
May 13, 2019 0.2450 0.2500 0.2300 0.2300 20,425 -0.02(-8.00%)
May 10, 2019 0.2450 0.2500 0.2450 0.2500 5,200 +0.01(+2.04%)
May 09, 2019 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
May 08, 2019 0.2500 0.2650 0.2450 0.2450 57,200 -0.01(-3.92%)
May 07, 2019 0.2450 0.2550 0.2450 0.2550 20,000 +0.02(+6.25%)
May 06, 2019 0.2500 0.2500 0.2400 0.2400 12,060 +0.00(+0.00%)
May 03, 2019 0.2400 0.2500 0.2400 0.2400 27,023 -0.01(-2.04%)
May 02, 2019 0.2500 0.2650 0.2450 0.2450 38,000 -0.02(-5.77%)
May 01, 2019 0.2550 0.2800 0.2550 0.2600 31,430 +0.01(+1.96%)
Apr 30, 2019 0.2550 0.2550 0.2550 2 +0.00(+0.00%)
Apr 29, 2019 0.2650 0.2650 0.2450 0.2550 200,930 -0.01(-3.77%)
Apr 26, 2019 0.2850 0.2850 0.2650 0.2650 28,500 -0.02(-5.36%)
Apr 25, 2019 0.3000 0.3200 0.2800 0.2800 52,050 -0.01(-5.08%)
Apr 24, 2019 0.2750 0.3300 0.2750 0.2950 76,250 +0.01(+5.36%)
Apr 23, 2019 0.2800 0.2800 0.2700 0.2800 24,600 +0.00(+0.00%)
Apr 22, 2019 0.2950 0.2950 0.2800 0.2800 54,515 -0.00(-1.75%)
Apr 18, 2019 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Apr 17, 2019 0.2650 0.2800 0.2650 0.2700 63,740 +0.00(+0.00%)
Apr 16, 2019 0.2800 0.2850 0.2700 0.2700 53,875 -0.01(-1.82%)
Apr 15, 2019 0.2600 0.2750 0.2550 0.2750 39,050 +0.00(+0.00%)
Apr 12, 2019 0.2400 0.2750 0.2400 0.2750 84,250 +0.05(+19.57%)
Apr 11, 2019 0.2350 0.2800 0.2300 0.2300 105,315 -0.00(-2.13%)
Apr 10, 2019 0.2250 0.2400 0.2100 0.2350 82,749 +0.00(+2.17%)
Apr 09, 2019 0.2300 0.2350 0.2150 0.2300 39,639 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2300 481,395 -0.01(-6.12%)
Apr 05, 2019 0.2500 0.2500 0.2450 0.2450 63,100 +0.00(+0.00%)
Apr 04, 2019 0.2600 0.2600 0.2450 0.2450 29,500 +0.00(+0.00%)
Apr 03, 2019 0.2550 0.2600 0.2450 0.2450 36,200 -0.01(-3.92%)
Apr 02, 2019 0.2800 0.2900 0.2550 0.2550 17,071 -0.03(-8.93%)
Apr 01, 2019 0.2600 0.2800 0.2600 0.2800 136,001 +0.02(+7.69%)
Mar 29, 2019 0.2600 0.2800 0.2500 0.2600 79,060 +0.01(+4.00%)
Mar 28, 2019 0.2650 0.2650 0.2500 0.2500 9,800 -0.01(-3.85%)
Mar 27, 2019 0.2500 0.2650 0.2500 0.2600 16,311 +0.00(+0.00%)
Mar 26, 2019 0.2600 0.2700 0.2550 0.2600 47,100 -0.01(-1.89%)
Mar 25, 2019 0.2650 0.2750 0.2650 0.2650 10,088 +0.01(+3.92%)
Mar 22, 2019 0.2450 0.2750 0.2450 0.2550 86,145 +0.02(+6.25%)
Mar 21, 2019 0.2800 0.2850 0.2250 0.2400 249,943 -0.03(-9.43%)
Mar 20, 2019 0.2700 0.2800 0.2650 0.2650 16,113 -0.01(-3.64%)
Mar 19, 2019 0.3100 0.3100 0.2750 0.2750 26,300 -0.03(-11.29%)
Mar 18, 2019 0.2600 0.3100 0.2600 0.3100 56,385 +0.06(+24.00%)
Mar 15, 2019 0.2550 0.2550 0.2500 0.2500 20,204 -0.01(-1.96%)
Mar 14, 2019 0.2650 0.2650 0.2450 0.2550 11,200 -0.01(-3.77%)
Mar 13, 2019 0.2450 0.2650 0.2400 0.2650 32,730 +0.02(+8.16%)
Mar 12, 2019 0.2550 0.2550 0.2450 0.2450 115,955 -0.01(-3.92%)
Mar 11, 2019 0.2600 0.2650 0.2550 0.2550 83,500 +0.00(+0.00%)
Mar 08, 2019 0.2850 0.2850 0.2550 0.2550 103,893 -0.02(-7.27%)
Mar 07, 2019 0.3200 0.3250 0.2700 0.2750 536,586 -0.04(-14.06%)
Mar 06, 2019 0.3300 0.3450 0.3200 0.3200 93,190 -0.02(-5.88%)
Mar 05, 2019 0.3450 0.3450 0.3300 0.3400 97,500 -0.01(-2.86%)
Mar 04, 2019 0.3400 0.3600 0.3350 0.3500 139,219 +0.01(+2.94%)
Mar 01, 2019 0.3350 0.3400 0.3200 0.3400 49,825 +0.02(+4.62%)
Feb 28, 2019 0.3300 0.3400 0.3250 0.3250 59,250 -0.05(-13.33%)
Feb 27, 2019 0.3600 0.3750 0.2850 0.3750 399,633 +0.03(+7.14%)
Feb 26, 2019 0.3800 0.3800 0.2400 0.3500 421,912 -0.04(-9.09%)
Feb 25, 2019 0.4150 0.4150 0.3800 0.3850 238,134 -0.02(-3.75%)
Feb 22, 2019 0.3900 0.4000 0.3650 0.4000 229,800 +0.01(+2.56%)
Feb 21, 2019 0.4350 0.4350 0.3850 0.3900 81,823 -0.03(-8.24%)
Feb 20, 2019 0.4950 0.5000 0.4250 0.4250 128,079 -0.05(-11.46%)
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.