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 (%)
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%)
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.