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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1250 +0.0150 (+13.64%)
Official Closing Price Updated: 2:50 PM EDT, May 10, 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 (%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Jul 30, 2020 0.3450 0.3450 0.3100 0.3250 847,683 -0.02(-5.80%)
Jul 29, 2020 0.3800 0.3800 0.3200 0.3450 827,715 -0.03(-8.00%)
Jul 28, 2020 0.3950 0.3950 0.3650 0.3750 879,617 -0.01(-1.32%)
Jul 27, 2020 0.3700 0.3950 0.3600 0.3800 1,369,512 +0.03(+7.04%)
Jul 24, 2020 0.3400 0.3550 0.3100 0.3550 957,258 +0.02(+7.58%)
Jul 23, 2020 0.3100 0.3550 0.3050 0.3300 1,114,639 +0.02(+6.45%)
Jul 22, 2020 0.3550 0.3600 0.3000 0.3100 1,527,431 -0.04(-12.68%)
Jul 21, 2020 0.4100 0.4200 0.3450 0.3550 2,119,667 -0.05(-11.25%)
Jul 20, 2020 0.3850 0.4300 0.3850 0.4000 2,298,580 +0.03(+6.67%)
Jul 17, 2020 0.3050 0.3750 0.3000 0.3750 3,702,255 +0.08(+27.12%)
Jul 16, 2020 0.2550 0.2950 0.2550 0.2950 1,451,242 +0.03(+11.32%)
Jul 15, 2020 0.2600 0.2650 0.2550 0.2650 196,420 +0.01(+3.92%)
Jul 14, 2020 0.2650 0.2700 0.2500 0.2550 158,730 -0.01(-3.77%)
Jul 13, 2020 0.2600 0.2700 0.2550 0.2650 294,559 +0.01(+1.92%)
Jul 10, 2020 0.2700 0.2750 0.2500 0.2600 764,627 -0.01(-3.70%)
Jul 09, 2020 0.2650 0.2700 0.2500 0.2700 775,129 +0.00(+0.00%)
Jul 08, 2020 0.2550 0.2700 0.2400 0.2700 970,674 +0.02(+5.88%)
Jul 07, 2020 0.2450 0.2900 0.2400 0.2550 1,599,150 +0.02(+8.51%)
Jul 06, 2020 0.1950 0.2400 0.1950 0.2350 1,272,707 +0.03(+14.63%)
Jul 03, 2020 0.2150 0.2150 0.1950 0.2050 217,364 +0.00(+0.00%)
Jul 02, 2020 0.2150 0.2200 0.2000 0.2050 397,417 -0.01(-2.38%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 29, 2020 0.1950 0.2000 0.1800 0.1950 942,892 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2100 0.1850 0.1950 1,017,845 -0.01(-4.88%)
Jun 25, 2020 0.2150 0.2550 0.2000 0.2050 3,351,750 +0.00(+0.00%)
Jun 24, 2020 0.1950 0.2050 0.1850 0.2050 1,149,420 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2200 0.1950 0.2050 1,011,300 -0.01(-4.65%)
Jun 22, 2020 0.2300 0.2400 0.2150 0.2150 1,202,339 -0.02(-8.51%)
Jun 19, 2020 0.2000 0.2400 0.2000 0.2350 1,973,081 +0.03(+14.63%)
Jun 18, 2020 0.2150 0.2200 0.1900 0.2050 1,785,256 -0.02(-6.82%)
Jun 17, 2020 0.2350 0.2400 0.2100 0.2200 1,551,087 -0.02(-10.20%)
Jun 16, 2020 0.2500 0.2550 0.2350 0.2450 461,122 -0.01(-3.92%)
Jun 15, 2020 0.2750 0.2800 0.2500 0.2550 490,708 -0.02(-7.27%)
Jun 12, 2020 0.2750 0.2850 0.2600 0.2750 449,393 +0.00(+0.00%)
Jun 11, 2020 0.2750 0.2800 0.2300 0.2750 1,691,167 +0.01(+1.85%)
Jun 10, 2020 0.2900 0.3100 0.2700 0.2700 1,291,309 -0.03(-11.48%)
Jun 09, 2020 0.3250 0.3250 0.2950 0.3050 1,122,191 -0.03(-7.58%)
Jun 08, 2020 0.3500 0.3550 0.3200 0.3300 1,263,923 -0.02(-5.71%)
Jun 05, 2020 0.3600 0.3650 0.3400 0.3500 655,533 -0.01(-2.78%)
Jun 04, 2020 0.3800 0.4250 0.3550 0.3600 3,296,747 +0.03(+9.09%)
Jun 03, 2020 0.3450 0.3550 0.3250 0.3300 748,439 +0.00(+0.00%)
Jun 02, 2020 0.3500 0.3550 0.3250 0.3300 514,710 -0.01(-2.94%)
Jun 01, 2020 0.3050 0.3600 0.3050 0.3400 1,860,199 +0.04(+13.33%)
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%)
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.