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 )

0.1100 -0.0100 (-8.33%)
Official Closing Price Updated: 3:35 PM EDT, May 9, 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 (%)
May 31, 2019 0.2450 0.2450 0.2450 0.2450 4,500 -0.01(-2.00%)
May 30, 2019 0.2450 0.2500 0.2400 0.2500 11,977 +0.00(+0.00%)
May 29, 2019 0.2650 0.2650 0.2450 0.2500 20,503 +0.00(+0.00%)
May 28, 2019 0.2550 0.2700 0.2500 0.2500 30,025 -0.01(-1.96%)
May 27, 2019 0.2100 0.2550 0.2100 0.2550 58,060 +0.05(+27.50%)
May 24, 2019 0.2050 0.2050 0.2000 0.2000 92,299 -0.01(-4.76%)
May 23, 2019 0.1950 0.2150 0.1950 0.2100 42,775 +0.01(+5.00%)
May 22, 2019 0.2150 0.2150 0.1950 0.2000 29,330 -0.01(-6.98%)
May 21, 2019 0.2200 0.2200 0.2150 0.2150 8,030 -0.01(-2.27%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2019 0.2400 0.2400 0.2200 0.2200 139,100 -0.02(-10.20%)
May 15, 2019 0.2450 0.2500 0.2450 0.2450 25,200 +0.01(+4.26%)
May 14, 2019 0.2400 0.2400 0.2350 0.2350 28,605 +0.00(+2.17%)
May 13, 2019 0.2450 0.2500 0.2300 0.2300 20,425 -0.02(-8.00%)
May 10, 2019 0.2450 0.2500 0.2450 0.2500 5,200 +0.01(+2.04%)
May 09, 2019 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
May 08, 2019 0.2500 0.2650 0.2450 0.2450 57,200 -0.01(-3.92%)
May 07, 2019 0.2450 0.2550 0.2450 0.2550 20,000 +0.02(+6.25%)
May 06, 2019 0.2500 0.2500 0.2400 0.2400 12,060 +0.00(+0.00%)
May 03, 2019 0.2400 0.2500 0.2400 0.2400 27,023 -0.01(-2.04%)
May 02, 2019 0.2500 0.2650 0.2450 0.2450 38,000 -0.02(-5.77%)
May 01, 2019 0.2550 0.2800 0.2550 0.2600 31,430 +0.01(+1.96%)
Apr 30, 2019 0.2550 0.2550 0.2550 2 +0.00(+0.00%)
Apr 29, 2019 0.2650 0.2650 0.2450 0.2550 200,930 -0.01(-3.77%)
Apr 26, 2019 0.2850 0.2850 0.2650 0.2650 28,500 -0.02(-5.36%)
Apr 25, 2019 0.3000 0.3200 0.2800 0.2800 52,050 -0.01(-5.08%)
Apr 24, 2019 0.2750 0.3300 0.2750 0.2950 76,250 +0.01(+5.36%)
Apr 23, 2019 0.2800 0.2800 0.2700 0.2800 24,600 +0.00(+0.00%)
Apr 22, 2019 0.2950 0.2950 0.2800 0.2800 54,515 -0.00(-1.75%)
Apr 18, 2019 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Apr 17, 2019 0.2650 0.2800 0.2650 0.2700 63,740 +0.00(+0.00%)
Apr 16, 2019 0.2800 0.2850 0.2700 0.2700 53,875 -0.01(-1.82%)
Apr 15, 2019 0.2600 0.2750 0.2550 0.2750 39,050 +0.00(+0.00%)
Apr 12, 2019 0.2400 0.2750 0.2400 0.2750 84,250 +0.05(+19.57%)
Apr 11, 2019 0.2350 0.2800 0.2300 0.2300 105,315 -0.00(-2.13%)
Apr 10, 2019 0.2250 0.2400 0.2100 0.2350 82,749 +0.00(+2.17%)
Apr 09, 2019 0.2300 0.2350 0.2150 0.2300 39,639 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2300 481,395 -0.01(-6.12%)
Apr 05, 2019 0.2500 0.2500 0.2450 0.2450 63,100 +0.00(+0.00%)
Apr 04, 2019 0.2600 0.2600 0.2450 0.2450 29,500 +0.00(+0.00%)
Apr 03, 2019 0.2550 0.2600 0.2450 0.2450 36,200 -0.01(-3.92%)
Apr 02, 2019 0.2800 0.2900 0.2550 0.2550 17,071 -0.03(-8.93%)
Apr 01, 2019 0.2600 0.2800 0.2600 0.2800 136,001 +0.02(+7.69%)
Mar 29, 2019 0.2600 0.2800 0.2500 0.2600 79,060 +0.01(+4.00%)
Mar 28, 2019 0.2650 0.2650 0.2500 0.2500 9,800 -0.01(-3.85%)
Mar 27, 2019 0.2500 0.2650 0.2500 0.2600 16,311 +0.00(+0.00%)
Mar 26, 2019 0.2600 0.2700 0.2550 0.2600 47,100 -0.01(-1.89%)
Mar 25, 2019 0.2650 0.2750 0.2650 0.2650 10,088 +0.01(+3.92%)
Mar 22, 2019 0.2450 0.2750 0.2450 0.2550 86,145 +0.02(+6.25%)
Mar 21, 2019 0.2800 0.2850 0.2250 0.2400 249,943 -0.03(-9.43%)
Mar 20, 2019 0.2700 0.2800 0.2650 0.2650 16,113 -0.01(-3.64%)
Mar 19, 2019 0.3100 0.3100 0.2750 0.2750 26,300 -0.03(-11.29%)
Mar 18, 2019 0.2600 0.3100 0.2600 0.3100 56,385 +0.06(+24.00%)
Mar 15, 2019 0.2550 0.2550 0.2500 0.2500 20,204 -0.01(-1.96%)
Mar 14, 2019 0.2650 0.2650 0.2450 0.2550 11,200 -0.01(-3.77%)
Mar 13, 2019 0.2450 0.2650 0.2400 0.2650 32,730 +0.02(+8.16%)
Mar 12, 2019 0.2550 0.2550 0.2450 0.2450 115,955 -0.01(-3.92%)
Mar 11, 2019 0.2600 0.2650 0.2550 0.2550 83,500 +0.00(+0.00%)
Mar 08, 2019 0.2850 0.2850 0.2550 0.2550 103,893 -0.02(-7.27%)
Mar 07, 2019 0.3200 0.3250 0.2700 0.2750 536,586 -0.04(-14.06%)
Mar 06, 2019 0.3300 0.3450 0.3200 0.3200 93,190 -0.02(-5.88%)
Mar 05, 2019 0.3450 0.3450 0.3300 0.3400 97,500 -0.01(-2.86%)
Mar 04, 2019 0.3400 0.3600 0.3350 0.3500 139,219 +0.01(+2.94%)
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.