Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1600 +0.0100 (+6.67%)
Official Closing Price Updated: 3:58 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Mar 31, 2021 0.2400 0.2600 0.2200 0.2450 2,172,954 -0.05(-16.95%)
Mar 30, 2021 0.3100 0.3100 0.2900 0.2950 332,080 -0.02(-4.84%)
Mar 29, 2021 0.3200 0.3250 0.3050 0.3100 195,519 -0.01(-1.59%)
Mar 26, 2021 0.3250 0.3250 0.3100 0.3150 143,100 -0.01(-1.56%)
Mar 25, 2021 0.3250 0.3300 0.2950 0.3200 257,838 -0.02(-5.88%)
Mar 24, 2021 0.3550 0.3550 0.3400 0.3400 252,317 -0.02(-5.56%)
Mar 23, 2021 0.3600 0.3750 0.3550 0.3600 150,441 -0.02(-4.00%)
Mar 22, 2021 0.3650 0.3750 0.3500 0.3750 463,395 +0.01(+1.35%)
Mar 19, 2021 0.3500 0.3700 0.3500 0.3700 571,000 +0.03(+7.25%)
Mar 18, 2021 0.3400 0.3650 0.3400 0.3450 418,385 +0.00(+1.47%)
Mar 17, 2021 0.3300 0.3450 0.3200 0.3400 658,476 +0.03(+7.94%)
Mar 16, 2021 0.3250 0.3300 0.3100 0.3150 405,786 -0.01(-3.08%)
Mar 15, 2021 0.3000 0.3250 0.3000 0.3250 570,562 +0.03(+8.33%)
Mar 12, 2021 0.3000 0.3050 0.2800 0.3000 185,500 +0.00(+0.00%)
Mar 11, 2021 0.3100 0.3100 0.2950 0.3000 226,333 -0.01(-3.23%)
Mar 10, 2021 0.3100 0.3150 0.2900 0.3100 211,457 +0.00(+0.00%)
Mar 09, 2021 0.2900 0.3250 0.2900 0.3100 367,174 +0.01(+3.33%)
Mar 08, 2021 0.2800 0.3100 0.2750 0.3000 288,352 +0.03(+11.11%)
Mar 05, 2021 0.2700 0.2750 0.2600 0.2700 589,600 -0.01(-1.82%)
Mar 04, 2021 0.3200 0.3200 0.2750 0.2750 504,474 -0.03(-9.84%)
Mar 03, 2021 0.2900 0.3200 0.2700 0.3050 1,256,400 -0.03(-7.58%)
Mar 02, 2021 0.3500 0.3500 0.3300 0.3300 469,157 -0.02(-5.71%)
Mar 01, 2021 0.4000 0.4000 0.3500 0.3500 682,324 -0.02(-4.11%)
Feb 26, 2021 0.3400 0.3700 0.3250 0.3650 768,400 +0.02(+5.80%)
Feb 25, 2021 0.3450 0.3450 0.3300 0.3450 442,167 +0.00(+1.47%)
Feb 24, 2021 0.3350 0.3500 0.3250 0.3400 347,208 -0.00(-1.45%)
Feb 23, 2021 0.3450 0.3500 0.3200 0.3450 363,320 -0.01(-1.43%)
Feb 22, 2021 0.3800 0.3800 0.3300 0.3500 1,055,794 -0.03(-6.67%)
Feb 19, 2021 0.3900 0.4100 0.3750 0.3750 1,830,500 +0.00(+0.00%)
Feb 18, 2021 0.3500 0.3750 0.3500 0.3750 715,278 +0.03(+7.14%)
Feb 17, 2021 0.3600 0.3850 0.3400 0.3500 794,638 -0.01(-2.78%)
Feb 16, 2021 0.3350 0.3850 0.3250 0.3600 1,961,268 +0.04(+14.29%)
Feb 12, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Feb 11, 2021 0.3650 0.3750 0.3300 0.3300 1,644,707 -0.04(-10.81%)
Feb 10, 2021 0.3600 0.3850 0.3600 0.3700 1,826,993 +0.01(+2.78%)
Feb 09, 2021 0.3300 0.3600 0.3150 0.3600 3,930,964 +0.06(+20.00%)
Feb 08, 2021 0.2850 0.3000 0.2800 0.3000 2,208,645 +0.03(+13.21%)
Feb 05, 2021 0.2550 0.2650 0.2550 0.2650 280,200 +0.00(+0.00%)
Feb 04, 2021 0.2750 0.2750 0.2500 0.2650 682,981 -0.01(-1.85%)
Feb 03, 2021 0.2800 0.2900 0.2700 0.2700 503,717 -0.01(-5.26%)
Feb 02, 2021 0.2700 0.3000 0.2700 0.2850 1,471,059 +0.00(+1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.