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

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1100 -0.0100 (-8.33%)
Official Closing Price Updated: 3:35 PM EDT, May 9, 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 (%)
Aug 31, 2021 0.0900 0.1000 0.0850 0.1000 190,104 +0.01(+11.11%)
Aug 30, 2021 0.0900 0.0950 0.0900 0.0900 16,692 +0.00(+0.00%)
Aug 27, 2021 0.0950 0.0950 0.0850 0.0900 271,505 -0.01(-5.26%)
Aug 26, 2021 0.1000 0.1000 0.0900 0.0950 84,253 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.0950 0.0950 45,435 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 8,851 +0.01(+5.56%)
Aug 23, 2021 0.1000 0.1000 0.0900 0.0900 88,642 +0.00(+0.00%)
Aug 20, 2021 0.1050 0.1050 0.0900 0.0900 121,218 -0.01(-5.26%)
Aug 19, 2021 0.0900 0.0950 0.0850 0.0950 308,335 -0.01(-5.00%)
Aug 18, 2021 0.1100 0.1100 0.0950 0.1000 397,852 -0.00(-4.76%)
Aug 17, 2021 0.1100 0.1200 0.1050 0.1050 127,870 -0.01(-8.70%)
Aug 16, 2021 0.1200 0.1200 0.1100 0.1150 144,378 -0.01(-8.00%)
Aug 13, 2021 0.1200 0.1250 0.1150 0.1250 59,686 +0.01(+4.17%)
Aug 12, 2021 0.1250 0.1300 0.1200 0.1200 187,832 +0.00(+0.00%)
Aug 11, 2021 0.1150 0.1250 0.1150 0.1200 377,488 +0.01(+9.09%)
Aug 10, 2021 0.1200 0.1200 0.1100 0.1100 436,179 +0.01(+4.76%)
Aug 09, 2021 0.1000 0.1050 0.0900 0.1050 487,914 +0.01(+16.67%)
Aug 06, 2021 0.0900 0.0950 0.0900 0.0900 49,136 +0.00(+0.00%)
Aug 05, 2021 0.0850 0.0900 0.0850 0.0900 74,543 +0.00(+5.88%)
Aug 04, 2021 0.0900 0.0900 0.0850 0.0850 75,659 +0.00(+0.00%)
Aug 03, 2021 0.0900 0.0950 0.0850 0.0850 227,982 -0.00(-5.56%)
Jul 30, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2021 0.0900 0.0900 0.0850 0.0900 129,900 +0.00(+0.00%)
Jul 28, 2021 0.0850 0.0900 0.0850 0.0900 52,408 +0.00(+5.88%)
Jul 27, 2021 0.0850 0.0850 0.0850 0.0850 44,310 +0.00(+0.00%)
Jul 26, 2021 0.0800 0.0850 0.0800 0.0850 130,940 +0.01(+6.25%)
Jul 23, 2021 0.0850 0.0850 0.0800 0.0800 267,135 -0.01(-5.88%)
Jul 22, 2021 0.0850 0.0850 0.0750 0.0850 266,100 +0.00(+0.00%)
Jul 21, 2021 0.0900 0.0900 0.0750 0.0850 498,041 -0.00(-5.56%)
Jul 20, 2021 0.0850 0.0900 0.0850 0.0900 59,091 +0.00(+5.88%)
Jul 19, 2021 0.0900 0.0900 0.0850 0.0850 77,101 +0.00(+0.00%)
Jul 16, 2021 0.0850 0.0850 0.0800 0.0850 189,800 +0.00(+0.00%)
Jul 15, 2021 0.0950 0.0950 0.0850 0.0850 441,847 -0.01(-10.53%)
Jul 14, 2021 0.0950 0.1000 0.0900 0.0950 253,649 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0900 0.0950 423,468 -0.01(-5.00%)
Jul 12, 2021 0.1000 0.1000 0.0950 0.1000 138,500 +0.01(+5.26%)
Jul 09, 2021 0.1000 0.1000 0.0950 0.0950 218,330 -0.01(-9.52%)
Jul 08, 2021 0.0900 0.1050 0.0900 0.1050 554,839 +0.01(+16.67%)
Jul 07, 2021 0.1000 0.1000 0.0900 0.0900 399,687 -0.01(-14.29%)
Jul 06, 2021 0.1100 0.1200 0.0950 0.1050 1,542,284 -0.02(-16.00%)
Jul 05, 2021 0.1300 0.1300 0.1200 0.1250 250,363 -0.01(-3.85%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 159,108 +0.00(+0.00%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 29, 2021 0.1300 0.1300 0.1250 0.1250 155,500 -0.01(-7.41%)
Jun 28, 2021 0.1350 0.1350 0.1300 0.1350 82,510 +0.00(+0.00%)
Jun 25, 2021 0.1250 0.1400 0.1250 0.1350 180,180 +0.01(+3.85%)
Jun 24, 2021 0.1250 0.1350 0.1250 0.1300 254,430 +0.01(+8.33%)
Jun 23, 2021 0.1250 0.1250 0.1200 0.1200 382,000 -0.01(-4.00%)
Jun 22, 2021 0.1300 0.1300 0.1250 0.1250 309,560 -0.01(-3.85%)
Jun 21, 2021 0.1350 0.1350 0.1300 0.1300 533,300 -0.01(-3.70%)
Jun 18, 2021 0.1450 0.1450 0.1300 0.1350 466,533 -0.01(-6.90%)
Jun 17, 2021 0.1450 0.1500 0.1400 0.1450 349,768 -0.01(-3.33%)
Jun 16, 2021 0.1500 0.1550 0.1400 0.1500 332,412 +0.01(+3.45%)
Jun 15, 2021 0.1550 0.1600 0.1450 0.1450 317,871 -0.01(-6.45%)
Jun 14, 2021 0.1550 0.1600 0.1500 0.1550 260,250 -0.01(-3.13%)
Jun 11, 2021 0.1550 0.1600 0.1550 0.1600 149,299 -0.01(-3.03%)
Jun 10, 2021 0.1650 0.1650 0.1600 0.1650 50,700 +0.00(+0.00%)
Jun 09, 2021 0.1600 0.1650 0.1600 0.1650 125,192 +0.00(+0.00%)
Jun 08, 2021 0.1600 0.1650 0.1550 0.1650 46,900 +0.01(+3.13%)
Jun 07, 2021 0.1800 0.1800 0.1600 0.1600 291,617 -0.01(-5.88%)
Jun 04, 2021 0.1650 0.1750 0.1600 0.1700 196,050 +0.01(+3.03%)
Jun 03, 2021 0.1450 0.1650 0.1450 0.1650 394,489 +0.02(+10.00%)
Jun 02, 2021 0.1550 0.1550 0.1450 0.1500 333,563 -0.01(-3.23%)
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.