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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1100 UNCHANGED
Official Closing Price Updated: 11:01 AM EDT, May 3, 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%)
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.