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 (%)
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%)
Feb 03, 2020 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 31, 2020 0.0650 0.0700 0.0650 0.0700 243,700 +0.00(+0.00%)
Jan 30, 2020 0.0700 0.0750 0.0700 0.0700 439,500 -0.00(-6.67%)
Jan 29, 2020 0.0850 0.0850 0.0700 0.0750 175,700 -0.01(-11.76%)
Jan 28, 2020 0.0850 0.0850 0.0850 0.0850 88,124 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0850 0.0800 0.0850 159,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0.0800 307,364 -0.01(-5.88%)
Jan 23, 2020 0.0850 0.0850 0.0800 0.0850 271,900 -0.00(-5.56%)
Jan 22, 2020 0.0750 0.0900 0.0750 0.0900 338,000 +0.01(+12.50%)
Jan 21, 2020 0.0750 0.0800 0.0750 0.0800 254,750 +0.01(+6.67%)
Jan 20, 2020 0.0750 0.0800 0.0750 0.0750 889,600 +0.00(+7.14%)
Jan 17, 2020 0.0750 0.0750 0.0700 0.0700 211,830 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0700 0.0650 0.0700 232,150 +0.01(+7.69%)
Jan 15, 2020 0.0600 0.0650 0.0600 0.0650 167,700 +0.01(+8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0650 0.0600 0.0600 102,000 +0.00(+0.00%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 102,012 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0650 0.0600 0.0600 296,000 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0650 0.0600 0.0600 236,650 -0.01(-7.69%)
Jan 03, 2020 0.0700 0.0700 0.0650 0.0650 581,800 -0.01(-7.14%)
Jan 02, 2020 0.0550 0.0750 0.0550 0.0700 844,349 +0.02(+27.27%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Dec 27, 2019 0.0500 0.0550 0.0500 0.0550 512,220 +0.00(+10.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0550 0.0550 0.0450 0.0500 97,500 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0550 0.0500 0.0500 459,250 -0.00(-9.09%)
Dec 19, 2019 0.0500 0.0550 0.0500 0.0550 99,736 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0.0550 23,682 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0600 0.0500 0.0550 143,763 +0.00(+0.00%)
Dec 16, 2019 0.0550 0.0550 0.0500 0.0550 251,000 +0.00(+10.00%)
Dec 13, 2019 0.0500 0.0550 0.0500 0.0500 208,560 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0500 0.0500 191,805 -0.00(-9.09%)
Dec 11, 2019 0.0600 0.0600 0.0500 0.0550 631,750 -0.00(-8.33%)
Dec 10, 2019 0.0600 0.0700 0.0600 0.0600 426,616 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0700 0.0550 0.0600 1,275,385 +0.00(+9.09%)
Dec 06, 2019 0.0650 0.0650 0.0550 0.0550 708,068 -0.01(-15.38%)
Dec 05, 2019 0.0650 0.0850 0.0600 0.0650 5,345,709 +0.02(+44.44%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0450 0.0450 0.0450 231,158 +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.