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 (%)
Apr 30, 2020 0.5500 0.5800 0.4650 0.4700 5,212,753 +0.02(+4.44%)
Apr 29, 2020 0.4050 0.4500 0.4000 0.4500 1,509,741 +0.06(+15.38%)
Apr 28, 2020 0.4150 0.4250 0.3800 0.3900 1,801,687 -0.03(-8.24%)
Apr 27, 2020 0.4800 0.4950 0.4100 0.4250 4,640,949 -0.05(-10.53%)
Apr 24, 2020 0.5100 0.5200 0.4500 0.4750 2,103,616 -0.03(-5.00%)
Apr 23, 2020 0.4600 0.5400 0.4500 0.5000 5,220,941 +0.05(+11.11%)
Apr 22, 2020 0.4450 0.4750 0.4300 0.4500 2,419,669 +0.02(+4.65%)
Apr 21, 2020 0.4350 0.4450 0.4100 0.4300 1,369,062 -0.01(-2.27%)
Apr 20, 2020 0.3800 0.4500 0.3600 0.4400 3,667,864 +0.08(+20.55%)
Apr 17, 2020 0.3900 0.3950 0.3350 0.3650 2,025,747 -0.03(-7.59%)
Apr 16, 2020 0.4000 0.4200 0.3800 0.3950 1,662,277 -0.02(-5.95%)
Apr 15, 2020 0.4500 0.4850 0.3750 0.4200 3,329,502 -0.01(-1.18%)
Apr 14, 2020 0.4900 0.5100 0.4200 0.4250 5,507,969 -0.08(-15.00%)
Apr 13, 2020 0.3300 0.5000 0.3300 0.5000 9,343,369 +0.21(+72.41%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Apr 08, 2020 0.2450 0.2700 0.2450 0.2650 1,607,550 +0.03(+12.77%)
Apr 07, 2020 0.2650 0.2700 0.2350 0.2350 1,071,380 -0.03(-9.62%)
Apr 06, 2020 0.2550 0.2800 0.2450 0.2600 1,712,442 +0.01(+1.96%)
Apr 03, 2020 0.2300 0.2550 0.2250 0.2550 1,577,064 +0.02(+10.87%)
Apr 02, 2020 0.2400 0.2500 0.2250 0.2300 1,167,453 +0.01(+2.22%)
Apr 01, 2020 0.2300 0.2400 0.2200 0.2250 248,938 +0.00(+0.00%)
Mar 31, 2020 0.2300 0.2400 0.2150 0.2250 544,300 -0.01(-4.26%)
Mar 30, 2020 0.2500 0.2600 0.2350 0.2350 552,764 -0.02(-6.00%)
Mar 27, 2020 0.2150 0.2600 0.2100 0.2500 1,509,268 +0.03(+13.64%)
Mar 26, 2020 0.2300 0.2300 0.2000 0.2200 1,848,049 -0.01(-2.22%)
Mar 25, 2020 0.2350 0.2400 0.2150 0.2250 808,519 -0.01(-4.26%)
Mar 24, 2020 0.2700 0.2700 0.2150 0.2350 915,896 -0.03(-11.32%)
Mar 23, 2020 0.2150 0.3100 0.1950 0.2650 2,785,477 +0.07(+32.50%)
Mar 20, 2020 0.1800 0.2350 0.1800 0.2000 2,307,911 +0.01(+2.56%)
Mar 19, 2020 0.2100 0.2200 0.1750 0.1950 1,693,601 +0.02(+8.33%)
Mar 18, 2020 0.2200 0.2200 0.1700 0.1800 1,343,934 -0.04(-18.18%)
Mar 17, 2020 0.2000 0.2300 0.1550 0.2200 1,689,133 +0.04(+22.22%)
Mar 16, 2020 0.1900 0.2100 0.1650 0.1800 1,743,133 -0.04(-16.28%)
Mar 13, 2020 0.2750 0.2800 0.2050 0.2150 3,498,078 -0.05(-17.31%)
Mar 12, 2020 0.3300 0.3300 0.2100 0.2600 4,495,089 -0.05(-16.13%)
Mar 11, 2020 0.2150 0.3350 0.2050 0.3100 7,796,241 +0.11(+55.00%)
Mar 10, 2020 0.2400 0.2450 0.1650 0.2000 6,014,404 -0.01(-6.98%)
Mar 09, 2020 0.1750 0.3500 0.1750 0.2150 16,067,420 +0.07(+43.33%)
Mar 06, 2020 0.1350 0.1750 0.1050 0.1500 18,279,034 +0.06(+66.67%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 60,680 +0.00(+0.00%)
Mar 04, 2020 0.0850 0.0900 0.0850 0.0900 14,578 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.0900 0.0850 0.0900 125,828 +0.00(+0.00%)
Mar 02, 2020 0.0950 0.0950 0.0900 0.0900 526,311 -0.01(-5.26%)
Feb 28, 2020 0.0950 0.1000 0.0950 0.0950 853,995 +0.01(+5.56%)
Feb 27, 2020 0.1000 0.1000 0.0900 0.0900 789,263 -0.01(-10.00%)
Feb 26, 2020 0.0900 0.1100 0.0900 0.1000 1,401,975 +0.01(+11.11%)
Feb 25, 2020 0.0850 0.0900 0.0850 0.0900 10,400 +0.00(+5.88%)
Feb 24, 2020 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-10.53%)
Feb 21, 2020 0.0850 0.0950 0.0850 0.0950 545,793 +0.01(+18.75%)
Feb 20, 2020 0.0800 0.0850 0.0800 0.0800 182,000 +0.01(+6.67%)
Feb 19, 2020 0.0800 0.0800 0.0750 0.0750 90,000 +0.00(+7.14%)
Feb 18, 2020 0.0700 0.0700 0.0700 0.0700 23,099 -0.00(-6.67%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 13, 2020 0.0850 0.0900 0.0800 0.0850 2,334,332 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0850 0.0800 0.0850 95,080 +0.01(+6.25%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 19,200 +0.00(+0.00%)
Feb 10, 2020 0.0850 0.0850 0.0800 0.0800 213,300 +0.00(+0.00%)
Feb 07, 2020 0.0750 0.0800 0.0750 0.0800 31,119 +0.01(+6.67%)
Feb 06, 2020 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0750 76,003 +0.00(+7.14%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
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.