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

Alphagen Intelligence Corp (OP: APETF )

0.0175 -0.0001 (-0.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 0.3376 0.3376 0.2896 0.2990 146,054 +0.01(+3.10%)
Sep 29, 2021 0.2694 0.3069 0.2600 0.2900 378,189 +0.03(+12.32%)
Sep 28, 2021 0.2800 0.2800 0.2467 0.2582 89,885 +0.01(+5.17%)
Sep 27, 2021 0.2745 0.2745 0.2218 0.2455 12,850 -0.02(-8.91%)
Sep 24, 2021 0.2500 0.2695 0.2488 0.2695 8,050 +0.02(+6.52%)
Sep 23, 2021 0.0110 0.2531 0.0110 0.2530 17,298 +0.00(+1.69%)
Sep 22, 2021 0.2258 0.2488 0.2258 0.2488 2,100 +0.06(+33.12%)
Sep 21, 2021 0.1869 0.1869 0.1869 0.1869 600 -0.00(-0.16%)
Sep 20, 2021 0.1988 0.2000 0.1872 0.1872 4,300 -0.01(-6.35%)
Sep 17, 2021 0.2087 0.2087 0.1999 0.1999 339 -0.00(-0.65%)
Sep 16, 2021 0.2012 0.2016 0.2012 0.2012 1,450 -0.00(-2.14%)
Sep 15, 2021 0.0110 0.2700 0.0110 0.2056 4,703 -0.01(-5.34%)
Sep 14, 2021 0.2053 0.2172 0.2053 0.2172 650 +0.03(+14.32%)
Sep 13, 2021 0.1900 0.2113 0.1900 0.1900 4,080 -0.03(-14.72%)
Sep 10, 2021 0.2359 0.2359 0.2228 0.2228 855 +0.01(+4.85%)
Sep 08, 2021 0.2125 0.2125 0.2125 45 +0.02(+9.25%)
Aug 23, 2021 0.1945 0.1945 0.1945 0 -0.00(-1.72%)
Aug 19, 2021 0.1979 0.1979 0.1979 0 +0.00(+1.12%)
Aug 18, 2021 0.1957 0.1957 0.1957 0.1957 200 -0.01(-3.02%)
Aug 17, 2021 0.2200 0.2300 0.2018 0.2018 68,577 -0.03(-11.88%)
Aug 13, 2021 0.2200 0.2200 0.2200 0.2290 314 -0.01(-4.58%)
Aug 12, 2021 0.2417 0.2417 0.2400 0.2400 300 -0.01(-3.85%)
Aug 10, 2021 0.2496 0.2496 0.2496 0 -0.07(-22.70%)
Aug 09, 2021 0.3229 0.3229 0.3229 0.3229 100 -0.00(-0.46%)
Aug 06, 2021 0.3220 0.3244 0.3220 0.3244 31,175 +0.03(+9.19%)
Jul 30, 2021 0.2971 0.2971 0.2971 60 +0.00(+0.00%)
Jul 28, 2021 0.2971 0.2971 0.2971 0 -0.01(-4.10%)
Jul 27, 2021 0.3098 0.3098 0.3098 0.3098 250 -0.01(-4.29%)
Jul 26, 2021 0.3237 0.3237 0.3237 0.3237 2,500 +0.00(+0.09%)
Jul 22, 2021 0.3234 0.3234 0.3234 10 -0.00(-0.06%)
Jul 21, 2021 0.3236 0.3236 0.3236 0.3236 300 -0.06(-14.84%)
Jul 20, 2021 0.3800 0.3800 0.3800 0.3800 26,728 +0.00(+0.85%)
Jul 19, 2021 0.3768 0.3768 0.3768 0.3768 120 -0.02(-5.47%)
Jul 16, 2021 0.3986 0.3986 0.3986 0.3986 1,000 -0.15(-27.53%)
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.