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 (%)
Nov 30, 2020 0.2900 0.3100 0.2900 0.3050 578,170 +0.02(+5.17%)
Nov 27, 2020 0.2750 0.3000 0.2750 0.2900 555,900 +0.01(+5.45%)
Nov 26, 2020 0.2900 0.2950 0.2750 0.2750 279,950 -0.02(-6.78%)
Nov 25, 2020 0.2800 0.2950 0.2800 0.2950 516,085 +0.01(+5.36%)
Nov 24, 2020 0.2750 0.2900 0.2750 0.2800 465,532 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.2900 0.2650 0.2800 569,913 +0.01(+3.70%)
Nov 20, 2020 0.2550 0.2700 0.2500 0.2700 226,018 +0.02(+8.00%)
Nov 19, 2020 0.2500 0.2600 0.2400 0.2500 489,848 -0.01(-1.96%)
Nov 18, 2020 0.2700 0.2750 0.2500 0.2550 331,146 -0.03(-8.93%)
Nov 17, 2020 0.2900 0.2900 0.2750 0.2800 455,139 -0.01(-3.45%)
Nov 16, 2020 0.2850 0.3000 0.2850 0.2900 546,947 +0.01(+1.75%)
Nov 13, 2020 0.2650 0.2850 0.2650 0.2850 455,471 +0.02(+7.55%)
Nov 12, 2020 0.2500 0.2700 0.2500 0.2650 510,622 +0.02(+6.00%)
Nov 11, 2020 0.2500 0.2550 0.2500 0.2500 176,400 +0.00(+0.00%)
Nov 10, 2020 0.2400 0.2750 0.2050 0.2500 1,032,621 +0.01(+4.17%)
Nov 09, 2020 0.2450 0.2450 0.1900 0.2400 1,470,732 -0.01(-2.04%)
Nov 06, 2020 0.2450 0.2450 0.2400 0.2450 332,330 +0.00(+0.00%)
Nov 05, 2020 0.2450 0.2450 0.2400 0.2450 214,440 +0.00(+0.00%)
Nov 04, 2020 0.2400 0.2450 0.2350 0.2450 52,460 +0.01(+2.08%)
Nov 03, 2020 0.2600 0.2600 0.2400 0.2400 269,272 -0.02(-7.69%)
Nov 02, 2020 0.2500 0.2650 0.2500 0.2600 124,950 +0.01(+4.00%)
Oct 30, 2020 0.2500 0.2650 0.2450 0.2500 301,847 +0.00(+0.00%)
Oct 29, 2020 0.2750 0.2750 0.2450 0.2500 544,728 -0.02(-7.41%)
Oct 28, 2020 0.2850 0.2850 0.2700 0.2700 317,677 -0.01(-5.26%)
Oct 27, 2020 0.2750 0.2900 0.2750 0.2850 97,290 +0.01(+3.64%)
Oct 26, 2020 0.3000 0.3000 0.2750 0.2750 364,518 -0.02(-6.78%)
Oct 23, 2020 0.2800 0.2950 0.2750 0.2950 294,789 +0.01(+3.51%)
Oct 22, 2020 0.2750 0.2850 0.2600 0.2850 291,075 +0.00(+1.79%)
Oct 21, 2020 0.2650 0.2800 0.2650 0.2800 187,514 +0.01(+3.70%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2700 178,920 -0.01(-1.82%)
Oct 19, 2020 0.2850 0.2850 0.2600 0.2750 207,572 -0.01(-5.17%)
Oct 16, 2020 0.2850 0.2900 0.2800 0.2900 143,696 -0.01(-1.69%)
Oct 15, 2020 0.2800 0.3000 0.2800 0.2950 278,445 +0.01(+1.72%)
Oct 14, 2020 0.3050 0.3050 0.2850 0.2900 341,559 -0.01(-3.33%)
Oct 13, 2020 0.3000 0.3050 0.2950 0.3000 126,922 +0.00(+0.00%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 08, 2020 0.3050 0.3150 0.3050 0.3150 153,967 +0.01(+3.28%)
Oct 07, 2020 0.3050 0.3200 0.3050 0.3050 263,089 -0.02(-4.69%)
Oct 06, 2020 0.3250 0.3300 0.3150 0.3200 393,527 +0.00(+0.00%)
Oct 05, 2020 0.3150 0.3350 0.2950 0.3200 431,947 +0.02(+4.92%)
Oct 02, 2020 0.3050 0.3200 0.3050 0.3050 333,842 -0.01(-3.17%)
Oct 01, 2020 0.3100 0.3150 0.3000 0.3150 478,214 +0.00(+0.00%)
Sep 30, 2020 0.3000 0.3200 0.3000 0.3150 160,800 +0.00(+0.00%)
Sep 29, 2020 0.3050 0.3250 0.3000 0.3150 250,445 +0.01(+3.28%)
Sep 28, 2020 0.3050 0.3150 0.3000 0.3050 103,179 -0.01(-1.61%)
Sep 25, 2020 0.3000 0.3100 0.2950 0.3100 112,500 +0.02(+5.08%)
Sep 24, 2020 0.2900 0.2950 0.2850 0.2950 80,474 +0.00(+0.00%)
Sep 23, 2020 0.3100 0.3200 0.2800 0.2950 410,243 -0.02(-4.84%)
Sep 22, 2020 0.3100 0.3400 0.3100 0.3100 379,915 -0.01(-1.59%)
Sep 21, 2020 0.3150 0.3300 0.3000 0.3150 483,222 +0.00(+0.00%)
Sep 18, 2020 0.3050 0.3200 0.3050 0.3150 374,714 +0.01(+1.61%)
Sep 17, 2020 0.3400 0.3400 0.3100 0.3100 341,107 -0.04(-11.43%)
Sep 16, 2020 0.3000 0.3550 0.3000 0.3500 1,771,253 +0.05(+18.64%)
Sep 15, 2020 0.2900 0.3050 0.2900 0.2950 303,074 +0.01(+5.36%)
Sep 14, 2020 0.2900 0.2950 0.2750 0.2800 206,210 -0.01(-3.45%)
Sep 11, 2020 0.3100 0.3100 0.2800 0.2900 252,493 -0.02(-6.45%)
Sep 10, 2020 0.2750 0.3100 0.2650 0.3100 936,412 +0.04(+14.81%)
Sep 09, 2020 0.2600 0.2850 0.2600 0.2700 573,226 +0.01(+3.85%)
Sep 08, 2020 0.2550 0.2650 0.2400 0.2600 806,065 +0.00(+0.00%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 03, 2020 0.2800 0.2950 0.2600 0.2700 530,173 -0.01(-1.82%)
Sep 02, 2020 0.2950 0.2950 0.2650 0.2750 616,287 -0.01(-5.17%)
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.