Skip to main content

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 0.1550 0.1600 0.1500 0.1550 130,750 -0.01(-3.13%)
May 31, 2021 0.1600 0.1650 0.1550 0.1600 97,833 +0.00(+0.00%)
May 28, 2021 0.1600 0.1650 0.1500 0.1600 154,227 +0.00(+0.00%)
May 27, 2021 0.1600 0.1650 0.1550 0.1600 161,600 +0.01(+3.23%)
May 26, 2021 0.1500 0.1700 0.1450 0.1550 242,541 +0.01(+3.33%)
May 25, 2021 0.1500 0.1550 0.1500 0.1500 370,523 -0.02(-9.09%)
May 21, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 20, 2021 0.1650 0.1650 0.1550 0.1600 54,600 +0.00(+0.00%)
May 19, 2021 0.1650 0.1700 0.1550 0.1600 127,986 -0.01(-3.03%)
May 18, 2021 0.1700 0.1700 0.1600 0.1650 120,050 -0.01(-2.94%)
May 17, 2021 0.1700 0.1800 0.1550 0.1700 316,203 +0.02(+9.68%)
May 14, 2021 0.1500 0.1600 0.1500 0.1550 115,062 +0.01(+3.33%)
May 13, 2021 0.1500 0.1600 0.1500 0.1500 124,894 -0.01(-3.23%)
May 12, 2021 0.1650 0.1650 0.1500 0.1550 184,491 +0.00(+0.00%)
May 11, 2021 0.1600 0.1650 0.1500 0.1550 102,630 -0.01(-6.06%)
May 10, 2021 0.1650 0.1650 0.1500 0.1650 245,740 +0.01(+3.13%)
May 07, 2021 0.1700 0.1700 0.1600 0.1600 237,951 -0.01(-5.88%)
May 06, 2021 0.1800 0.1850 0.1700 0.1700 231,250 -0.00(-2.86%)
May 05, 2021 0.1700 0.1800 0.1700 0.1750 159,519 +0.00(+2.94%)
May 04, 2021 0.1800 0.1800 0.1700 0.1700 109,822 -0.00(-2.86%)
May 03, 2021 0.1700 0.1900 0.1700 0.1750 163,223 +0.00(+0.00%)
Apr 30, 2021 0.1800 0.1900 0.1700 0.1750 356,800 -0.01(-2.78%)
Apr 29, 2021 0.1800 0.1900 0.1700 0.1800 332,448 -0.01(-2.70%)
Apr 28, 2021 0.1800 0.1850 0.1750 0.1850 194,755 +0.01(+2.78%)
Apr 27, 2021 0.1800 0.1800 0.1700 0.1800 184,334 +0.01(+2.86%)
Apr 26, 2021 0.1650 0.1800 0.1600 0.1750 343,770 +0.01(+9.37%)
Apr 23, 2021 0.1650 0.1650 0.1550 0.1600 254,600 +0.00(+0.00%)
Apr 22, 2021 0.1450 0.1600 0.1450 0.1600 510,217 +0.01(+6.67%)
Apr 21, 2021 0.1500 0.1550 0.1500 0.1500 227,403 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1500 0.1500 174,242 -0.01(-3.23%)
Apr 19, 2021 0.1650 0.1650 0.1550 0.1550 266,683 -0.01(-6.06%)
Apr 16, 2021 0.1550 0.1650 0.1500 0.1650 480,600 +0.01(+6.45%)
Apr 15, 2021 0.1600 0.1650 0.1550 0.1550 361,104 -0.01(-6.06%)
Apr 14, 2021 0.1600 0.1750 0.1500 0.1650 991,324 -0.01(-5.71%)
Apr 13, 2021 0.1850 0.1850 0.1700 0.1750 625,106 -0.01(-5.41%)
Apr 12, 2021 0.1850 0.1950 0.1800 0.1850 436,477 -0.01(-2.63%)
Apr 09, 2021 0.1950 0.2000 0.1850 0.1900 514,000 -0.01(-2.56%)
Apr 08, 2021 0.2000 0.2050 0.1900 0.1950 573,460 +0.00(+0.00%)
Apr 07, 2021 0.2050 0.2150 0.1900 0.1950 688,777 -0.01(-4.88%)
Apr 06, 2021 0.2050 0.2150 0.1900 0.2050 1,159,035 -0.01(-2.38%)
Apr 05, 2021 0.2400 0.2450 0.2100 0.2100 829,320 -0.03(-12.50%)
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.