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 )

0.1250 +0.0150 (+13.64%)
Official Closing Price Updated: 2:50 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 30, 2020 0.2350 0.2350 0.2200 0.2350 783,768 +0.01(+6.82%)
Dec 29, 2020 0.2250 0.2450 0.2200 0.2200 1,042,689 +0.02(+7.32%)
Dec 24, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Dec 23, 2020 0.2250 0.2350 0.2100 0.2200 1,546,345 -0.02(-8.33%)
Dec 22, 2020 0.2500 0.2500 0.2300 0.2400 692,013 +0.00(+0.00%)
Dec 21, 2020 0.2350 0.2500 0.2250 0.2400 1,084,989 +0.00(+0.00%)
Dec 18, 2020 0.2700 0.2700 0.2200 0.2400 2,026,000 -0.02(-7.69%)
Dec 17, 2020 0.2900 0.3100 0.2500 0.2600 2,658,720 -0.03(-10.34%)
Dec 16, 2020 0.3250 0.3300 0.2750 0.2900 2,214,001 -0.05(-15.94%)
Dec 15, 2020 0.5400 0.5400 0.2850 0.3450 7,004,330 -0.14(-28.87%)
Dec 14, 2020 0.4600 0.5400 0.4500 0.4850 2,999,937 +0.05(+11.49%)
Dec 11, 2020 0.4000 0.4450 0.3900 0.4350 1,572,200 +0.04(+11.54%)
Dec 10, 2020 0.3800 0.3900 0.3750 0.3900 408,960 +0.01(+2.63%)
Dec 09, 2020 0.4050 0.4050 0.3650 0.3800 624,565 -0.02(-5.00%)
Dec 08, 2020 0.4100 0.4150 0.3950 0.4000 737,195 -0.01(-2.44%)
Dec 07, 2020 0.4050 0.4200 0.3950 0.4100 826,474 +0.00(+1.23%)
Dec 04, 2020 0.4000 0.4200 0.3800 0.4050 631,700 +0.01(+1.25%)
Dec 03, 2020 0.4300 0.4450 0.3650 0.4000 1,394,001 -0.02(-5.88%)
Dec 02, 2020 0.3550 0.4500 0.3500 0.4250 3,395,172 +0.07(+19.72%)
Dec 01, 2020 0.3100 0.3550 0.3100 0.3550 946,161 +0.05(+16.39%)
Nov 30, 2020 0.2900 0.3100 0.2900 0.3050 578,170 +0.02(+5.17%)
Nov 27, 2020 0.2750 0.3000 0.2750 0.2900 555,900 +0.01(+5.45%)
Nov 26, 2020 0.2900 0.2950 0.2750 0.2750 279,950 -0.02(-6.78%)
Nov 25, 2020 0.2800 0.2950 0.2800 0.2950 516,085 +0.01(+5.36%)
Nov 24, 2020 0.2750 0.2900 0.2750 0.2800 465,532 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.2900 0.2650 0.2800 569,913 +0.01(+3.70%)
Nov 20, 2020 0.2550 0.2700 0.2500 0.2700 226,018 +0.02(+8.00%)
Nov 19, 2020 0.2500 0.2600 0.2400 0.2500 489,848 -0.01(-1.96%)
Nov 18, 2020 0.2700 0.2750 0.2500 0.2550 331,146 -0.03(-8.93%)
Nov 17, 2020 0.2900 0.2900 0.2750 0.2800 455,139 -0.01(-3.45%)
Nov 16, 2020 0.2850 0.3000 0.2850 0.2900 546,947 +0.01(+1.75%)
Nov 13, 2020 0.2650 0.2850 0.2650 0.2850 455,471 +0.02(+7.55%)
Nov 12, 2020 0.2500 0.2700 0.2500 0.2650 510,622 +0.02(+6.00%)
Nov 11, 2020 0.2500 0.2550 0.2500 0.2500 176,400 +0.00(+0.00%)
Nov 10, 2020 0.2400 0.2750 0.2050 0.2500 1,032,621 +0.01(+4.17%)
Nov 09, 2020 0.2450 0.2450 0.1900 0.2400 1,470,732 -0.01(-2.04%)
Nov 06, 2020 0.2450 0.2450 0.2400 0.2450 332,330 +0.00(+0.00%)
Nov 05, 2020 0.2450 0.2450 0.2400 0.2450 214,440 +0.00(+0.00%)
Nov 04, 2020 0.2400 0.2450 0.2350 0.2450 52,460 +0.01(+2.08%)
Nov 03, 2020 0.2600 0.2600 0.2400 0.2400 269,272 -0.02(-7.69%)
Nov 02, 2020 0.2500 0.2650 0.2500 0.2600 124,950 +0.01(+4.00%)
Oct 30, 2020 0.2500 0.2650 0.2450 0.2500 301,847 +0.00(+0.00%)
Oct 29, 2020 0.2750 0.2750 0.2450 0.2500 544,728 -0.02(-7.41%)
Oct 28, 2020 0.2850 0.2850 0.2700 0.2700 317,677 -0.01(-5.26%)
Oct 27, 2020 0.2750 0.2900 0.2750 0.2850 97,290 +0.01(+3.64%)
Oct 26, 2020 0.3000 0.3000 0.2750 0.2750 364,518 -0.02(-6.78%)
Oct 23, 2020 0.2800 0.2950 0.2750 0.2950 294,789 +0.01(+3.51%)
Oct 22, 2020 0.2750 0.2850 0.2600 0.2850 291,075 +0.00(+1.79%)
Oct 21, 2020 0.2650 0.2800 0.2650 0.2800 187,514 +0.01(+3.70%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2700 178,920 -0.01(-1.82%)
Oct 19, 2020 0.2850 0.2850 0.2600 0.2750 207,572 -0.01(-5.17%)
Oct 16, 2020 0.2850 0.2900 0.2800 0.2900 143,696 -0.01(-1.69%)
Oct 15, 2020 0.2800 0.3000 0.2800 0.2950 278,445 +0.01(+1.72%)
Oct 14, 2020 0.3050 0.3050 0.2850 0.2900 341,559 -0.01(-3.33%)
Oct 13, 2020 0.3000 0.3050 0.2950 0.3000 126,922 +0.00(+0.00%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 08, 2020 0.3050 0.3150 0.3050 0.3150 153,967 +0.01(+3.28%)
Oct 07, 2020 0.3050 0.3200 0.3050 0.3050 263,089 -0.02(-4.69%)
Oct 06, 2020 0.3250 0.3300 0.3150 0.3200 393,527 +0.00(+0.00%)
Oct 05, 2020 0.3150 0.3350 0.2950 0.3200 431,947 +0.02(+4.92%)
Oct 02, 2020 0.3050 0.3200 0.3050 0.3050 333,842 -0.01(-3.17%)
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.