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 )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 12:35 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1100 0 -0.01(-8.33%)
Mar 27, 2024 0.0950 0.1650 0.0900 0.1200 335,500 +0.03(+33.33%)
Mar 26, 2024 0.0800 0.0900 0.0800 0.0900 20,000 +0.00(+5.88%)
Mar 25, 2024 0.0850 0.0850 0.0850 0.0850 1,500 -0.01(-10.53%)
Mar 20, 2024 0.0950 0.0950 0 +0.00(+0.00%)
Mar 19, 2024 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-9.52%)
Mar 15, 2024 0.1050 0 +0.00(+5.00%)
Mar 13, 2024 0.1000 0.1000 600 +0.01(+17.65%)
Mar 11, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Mar 07, 2024 0.0850 0.0850 1,310 +0.01(+6.25%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 107,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 27, 2024 0.0800 0.0800 500 +0.01(+6.67%)
Feb 26, 2024 0.0800 0.0850 0.0750 0.0750 58,080 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 38,000 -0.01(-6.25%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 13,624 +0.00(+0.00%)
Feb 21, 2024 0.0750 0.0800 0.0750 0.0800 5,124 -0.01(-5.88%)
Feb 16, 2024 0.0850 36 +0.01(+6.25%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 17,864 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Feb 09, 2024 0.0750 24 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0750 0.0750 34,680 +0.00(+7.14%)
Feb 06, 2024 0.0700 0.0700 0 -0.01(-12.50%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 36,257 -0.01(-5.88%)
Feb 02, 2024 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Feb 01, 2024 0.0900 0.0900 0.0800 0.0800 58,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0850 0.0750 0.0800 107,403 +0.01(+6.67%)
Jan 29, 2024 0.0750 0.0750 0 -0.01(-6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 4,448 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2024 0.0750 0.0800 0.0700 0.0800 30,760 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 2,042 +0.00(+0.00%)
Jan 18, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 3,620 -0.01(-5.88%)
Jan 15, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0 +0.01(+13.33%)
Jan 10, 2024 0.0850 0.0900 0.0750 0.0750 48,767 -0.01(-11.76%)
Jan 09, 2024 0.0850 0.1000 0.0850 0.0850 27,000 -0.01(-10.53%)
Jan 08, 2024 0.0850 0.0950 0.0850 0.0950 22,625 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.0950 0.0850 0.0950 69,500 -0.01(-5.00%)
Jan 04, 2024 0.1050 0.1050 0.0950 0.1000 14,747 -0.00(-4.76%)
Jan 03, 2024 0.1000 0.1050 0.0900 0.1050 125,160 +0.02(+31.25%)
Jan 02, 2024 0.0700 0.0800 0.0700 0.0800 39,530 +0.01(+23.08%)
Dec 29, 2023 0.0650 0 -0.01(-18.75%)
Dec 28, 2023 0.0800 0.0800 0.0700 0.0800 113,085 +0.01(+14.29%)
Dec 27, 2023 0.0700 0.0700 0.0700 0.0700 114,320 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.01(+7.69%)
Dec 21, 2023 0.0700 0.0700 0.0650 0.0650 160,280 +0.00(+0.00%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0650 203,000 -0.01(-13.33%)
Dec 19, 2023 0.0750 0.0850 0.0750 0.0750 41,200 -0.01(-6.25%)
Dec 18, 2023 0.0850 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.0800 0.0700 0.0800 31,125 +0.01(+14.29%)
Dec 14, 2023 0.0750 0.0750 0.0650 0.0700 43,200 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.0950 0.0700 0.0700 35,040 -0.01(-17.65%)
Dec 12, 2023 0.0750 0.0850 0.0700 0.0850 19,768 +0.01(+6.25%)
Dec 11, 2023 0.0800 0.0800 0.0800 0.0800 10,048 -0.01(-11.11%)
Dec 08, 2023 0.0850 0.0900 0.0800 0.0900 12,800 +0.01(+12.50%)
Dec 07, 2023 0.0850 0.0850 0.0650 0.0800 196,130 -0.02(-20.00%)
Dec 06, 2023 0.0900 0.1000 0.0900 0.1000 19,028 +0.02(+25.00%)
Dec 04, 2023 0.0800 0.0800 400 +0.00(+0.00%)
Dec 01, 2023 0.0800 0.0800 0.0750 0.0800 19,784 +0.01(+6.67%)
Nov 30, 2023 0.0950 0.0950 0.0750 0.0750 26,900 +0.00(+7.14%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Nov 28, 2023 0.0900 0.0900 0.0750 0.0750 25,000 -0.01(-6.25%)
Nov 27, 2023 0.0850 0.1000 0.0800 0.0800 31,647 -0.03(-27.27%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1100 2,000 +0.03(+37.50%)
Nov 23, 2023 0.1050 0.1050 0.0800 0.0800 25,500 -0.02(-20.00%)
Nov 22, 2023 0.0850 0.1100 0.0800 0.1000 284,097 +0.03(+42.86%)
Nov 21, 2023 0.0600 0.0750 0.0600 0.0700 95,752 +0.01(+16.67%)
Nov 17, 2023 0.0600 0 -0.01(-7.69%)
Nov 16, 2023 0.0600 0.0650 0.0550 0.0650 68,708 +0.01(+8.33%)
Nov 15, 2023 0.0600 0.0600 0.0500 0.0600 24,000 -0.01(-7.69%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0650 67,095 +0.00(+0.00%)
Nov 13, 2023 0.0800 0.0800 0.0650 0.0650 4,200 -0.01(-13.33%)
Nov 10, 2023 0.0700 0.0750 0.0700 0.0750 27,008 +0.00(+7.14%)
Nov 09, 2023 0.0700 0.0700 0.0700 0.0700 17,514 -0.00(-6.67%)
Nov 08, 2023 0.0750 0.0750 0.0750 0.0750 1,008 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 1,999 -0.01(-11.76%)
Nov 06, 2023 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+13.33%)
Nov 03, 2023 0.0700 0.0750 0.0650 0.0750 26,000 +0.00(+0.00%)
Nov 02, 2023 0.0750 0.0750 0.0750 0.0750 23,056 +0.00(+0.00%)
Nov 01, 2023 0.0800 0.0800 0.0700 0.0750 11,040 +0.00(+0.00%)
Oct 31, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 30, 2023 0.0800 0.0800 0.0600 0.0750 88,700 +0.00(+7.14%)
Oct 27, 2023 0.0800 0.0800 0.0650 0.0700 49,982 -0.01(-12.50%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0800 41,000 -0.01(-11.11%)
Oct 25, 2023 0.0900 0.0900 0.0750 0.0900 12,260 +0.00(+0.00%)
Oct 24, 2023 0.1100 0.1100 0.0750 0.0900 133,333 -0.01(-10.00%)
Oct 23, 2023 0.1200 0.1200 0.1000 0.1000 10,520 -0.01(-13.04%)
Oct 20, 2023 0.1350 0.1350 0.1000 0.1150 14,200 -0.00(-4.17%)
Oct 19, 2023 0.1100 0.1450 0.1000 0.1200 91,100 -0.02(-14.29%)
Oct 18, 2023 0.1350 0.1400 0.1350 0.1400 4,012 +0.01(+7.69%)
Oct 17, 2023 0.1350 0.1350 0.1300 0.1300 18,500 -0.01(-3.70%)
Oct 16, 2023 0.1350 0.1350 0.1350 0.1350 11,073 -0.01(-6.90%)
Oct 13, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 12, 2023 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 11, 2023 0.1450 0.1450 0.1450 0.1450 1,220 +0.00(+0.00%)
Oct 10, 2023 0.1450 0.1450 0.1450 0.1450 13,100 +0.00(+0.00%)
Oct 04, 2023 0.1450 0 +0.01(+7.41%)
Oct 02, 2023 0.1350 0.1350 100 -0.01(-3.57%)
Sep 29, 2023 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1400 0.1300 0.1400 20,068 +0.00(+0.00%)
Sep 27, 2023 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Sep 25, 2023 0.1450 0.1450 0 -0.01(-3.33%)
Sep 20, 2023 0.1500 0.1500 480 +0.01(+7.14%)
Sep 19, 2023 0.1400 0.1400 0.1400 0.1400 11,005 +0.00(+0.00%)
Sep 18, 2023 0.1500 0.1500 0.1400 0.1400 14,000 -0.00(-3.45%)
Sep 15, 2023 0.1250 0.1450 0.1250 0.1450 23,550 -0.01(-3.33%)
Sep 14, 2023 0.1500 0.1500 0.1500 0.1500 590 +0.00(+0.00%)
Sep 13, 2023 0.1400 0.1500 0.1400 0.1500 1,504 +0.01(+3.45%)
Sep 12, 2023 0.1500 0.1500 0.1450 0.1450 19,548 -0.01(-3.33%)
Sep 11, 2023 0.1450 0.1500 0.1450 0.1500 12,600 +0.01(+7.14%)
Sep 08, 2023 0.1650 0.1650 0.1400 0.1400 34,142 -0.02(-12.50%)
Sep 07, 2023 0.1600 0.1600 0.1550 0.1600 13,000 +0.00(+0.00%)
Sep 06, 2023 0.1550 0.1700 0.1550 0.1600 39,040 +0.01(+3.23%)
Sep 05, 2023 0.1450 0.1600 0.1450 0.1550 20,017 -0.01(-3.13%)
Sep 01, 2023 0.1600 0 -0.01(-3.03%)
Aug 31, 2023 0.1650 0.1650 0.1600 0.1650 18,500 +0.00(+0.00%)
Aug 29, 2023 0.1650 0.1650 0 -0.01(-2.94%)
Aug 28, 2023 0.1750 0.1750 0.1650 0.1700 24,277 -0.01(-5.56%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-7.69%)
Aug 24, 2023 0.1950 0.1950 0.1850 0.1950 9,500 +0.01(+5.41%)
Aug 23, 2023 0.1900 0.1900 0.1850 0.1850 5,000 +0.00(+0.00%)
Aug 22, 2023 0.2000 0.2000 0.1850 0.1850 8,096 -0.02(-7.50%)
Aug 18, 2023 0.2000 0 +0.03(+17.65%)
Aug 17, 2023 0.1750 0.1750 0.1700 0.1700 18,998 +0.00(+0.00%)
Aug 16, 2023 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Aug 15, 2023 0.1750 0.1750 0.1750 0.1750 6,190 +0.00(+0.00%)
Aug 14, 2023 0.1750 0.1750 0.1750 0.1750 38,756 +0.01(+6.06%)
Aug 11, 2023 0.1700 0.1700 0.1600 0.1650 18,500 +0.00(+0.00%)
Aug 10, 2023 0.1800 0.1800 0.1500 0.1650 20,820 -0.01(-2.94%)
Aug 09, 2023 0.1800 0.1800 0.1700 0.1700 14,700 -0.01(-5.56%)
Aug 08, 2023 0.1800 0.1800 0.1800 0.1800 2,520 +0.01(+2.86%)
Aug 04, 2023 0.1750 0 +0.00(+2.94%)
Aug 03, 2023 0.1800 0.1800 0.1700 0.1700 26,000 -0.01(-5.56%)
Aug 02, 2023 0.1850 0.1850 0.1800 0.1800 8,625 -0.01(-5.26%)
Aug 01, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jul 31, 2023 0.1950 0.1950 0.1650 0.1900 26,446 -0.01(-5.00%)
Jul 28, 2023 0.2000 0.2000 0.2000 0.2000 4,355 -0.00(-2.44%)
Jul 26, 2023 0.2050 0.2050 0 +0.00(+2.50%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Jul 24, 2023 0.2100 0.2200 0.2100 0.2200 1,000 +0.03(+15.79%)
Jul 21, 2023 0.2050 0.2050 0.1900 0.1900 6,000 -0.01(-5.00%)
Jul 20, 2023 0.2100 0.2100 0.2000 0.2000 8,140 -0.02(-9.09%)
Jul 19, 2023 0.2200 0.2200 0.2200 0.2200 11,896 +0.01(+4.76%)
Jul 17, 2023 0.2100 0.2100 0 -0.01(-4.55%)
Jul 14, 2023 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Jul 13, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jul 12, 2023 0.2200 0.2200 0.2200 0.2200 12,706 +0.01(+2.33%)
Jul 11, 2023 0.2050 0.2150 0.2000 0.2150 20,500 +0.01(+4.88%)
Jul 10, 2023 0.2050 0.2050 0.2050 0.2050 1,700 +0.00(+0.00%)
Jul 07, 2023 0.2100 0.2200 0.2050 0.2050 10,556 -0.01(-2.38%)
Jul 06, 2023 0.2100 0.2100 0.2100 0.2100 2,367 -0.01(-2.33%)
Jul 05, 2023 0.2200 0.2300 0.2150 0.2150 32,348 -0.02(-6.52%)
Jul 04, 2023 0.1850 0.2300 0.1850 0.2300 57,855 +0.05(+27.78%)
Jun 30, 2023 0.1800 0 -0.01(-2.70%)
Jun 29, 2023 0.1900 0.1900 0.1850 0.1850 6,500 +0.00(+0.00%)
Jun 28, 2023 0.1850 0.1850 0.1850 0.1850 1,600 -0.01(-2.63%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 46,500 +0.00(+0.00%)
Jun 26, 2023 0.2100 0.2100 0.1900 0.1900 24,877 -0.01(-5.00%)
Jun 23, 2023 0.2250 0.2250 0.2000 0.2000 77,832 -0.02(-9.09%)
Jun 22, 2023 0.2200 0.2300 0.2200 0.2200 4,080 -0.01(-4.35%)
Jun 21, 2023 0.2450 0.2450 0.2300 0.2300 7,504 +0.00(+0.00%)
Jun 20, 2023 0.2300 0.2300 0.2300 0.2300 3,500 -0.01(-4.17%)
Jun 19, 2023 0.2300 0.2400 0.2300 0.2400 8,030 +0.01(+4.35%)
Jun 15, 2023 0.2300 0.2300 300 -0.04(-13.21%)
May 08, 2023 0.2500 0.2650 0.2500 0.2650 18,120 +0.02(+6.00%)
May 05, 2023 0.2600 0.2600 0.2500 0.2500 12,000 +0.00(+0.00%)
May 04, 2023 0.2500 0.2500 0.2500 0.2500 2,760 -0.01(-1.96%)
May 03, 2023 0.2550 0.2550 0.2550 0.2550 812 -0.01(-1.92%)
May 02, 2023 0.2600 0.2600 0.2600 0.2600 9,888 +0.00(+0.00%)
May 01, 2023 0.2800 0.2800 0.2600 0.2600 6,980 +0.01(+4.00%)
Apr 28, 2023 0.2600 0.2600 0.2500 0.2500 16,000 -0.01(-3.85%)
Apr 27, 2023 0.2600 0.2600 0.2600 0.2600 508 -0.01(-3.70%)
Apr 26, 2023 0.2850 0.2850 0.2400 0.2700 54,644 -0.02(-6.90%)
Apr 25, 2023 0.2800 0.3000 0.2800 0.2900 6,600 -0.01(-3.33%)
Apr 24, 2023 0.2550 0.3000 0.2550 0.3000 12,280 +0.03(+11.11%)
Apr 21, 2023 0.2600 0.2700 0.2500 0.2700 20,450 +0.01(+3.85%)
Apr 20, 2023 0.2550 0.2600 0.2550 0.2600 14,800 +0.01(+1.96%)
Apr 19, 2023 0.2500 0.2550 0.2500 0.2550 40,509 -0.01(-1.92%)
Apr 18, 2023 0.2800 0.2800 0.2600 0.2600 70,480 +0.00(+0.00%)
Apr 17, 2023 0.2600 0.2800 0.2600 0.2600 111,454 +0.01(+4.00%)
Apr 14, 2023 0.2600 0.2600 0.2500 0.2500 12,520 -0.01(-1.96%)
Apr 13, 2023 0.2500 0.2600 0.2400 0.2550 45,576 +0.01(+4.08%)
Apr 12, 2023 0.2500 0.2500 0.2400 0.2450 24,131 -0.02(-5.77%)
Apr 11, 2023 0.2500 0.2600 0.2350 0.2600 32,069 +0.02(+6.12%)
Apr 10, 2023 0.2400 0.2500 0.2350 0.2450 30,200 -0.01(-2.00%)
Apr 06, 2023 0.2500 0 +0.02(+6.38%)
Apr 05, 2023 0.2600 0.2600 0.2350 0.2350 24,208 -0.01(-2.08%)
Apr 04, 2023 0.2600 0.2650 0.2400 0.2400 36,004 -0.02(-7.69%)
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.