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 (%)
Aug 31, 2020 0.3400 0.3450 0.3250 0.3300 401,547 -0.01(-4.35%)
Aug 28, 2020 0.3500 0.3500 0.3400 0.3450 557,352 -0.01(-2.82%)
Aug 27, 2020 0.3800 0.3800 0.3550 0.3550 468,877 -0.02(-5.33%)
Aug 26, 2020 0.3700 0.3850 0.3650 0.3750 652,083 +0.01(+1.35%)
Aug 25, 2020 0.3650 0.3700 0.3500 0.3700 570,445 +0.00(+0.00%)
Aug 24, 2020 0.3650 0.3950 0.3650 0.3700 999,051 +0.01(+1.37%)
Aug 21, 2020 0.3550 0.3700 0.3500 0.3650 582,187 +0.01(+2.82%)
Aug 20, 2020 0.3450 0.3550 0.3400 0.3550 215,540 +0.01(+2.90%)
Aug 19, 2020 0.3700 0.3700 0.3450 0.3450 698,417 -0.03(-6.76%)
Aug 18, 2020 0.3450 0.3700 0.3450 0.3700 535,302 +0.02(+5.71%)
Aug 17, 2020 0.3300 0.3800 0.3300 0.3500 1,390,321 +0.01(+4.48%)
Aug 14, 2020 0.3400 0.3500 0.3350 0.3350 605,395 -0.01(-2.90%)
Aug 13, 2020 0.3600 0.3600 0.3350 0.3450 529,754 -0.01(-2.82%)
Aug 12, 2020 0.3500 0.3800 0.3400 0.3550 797,259 +0.00(+0.00%)
Aug 11, 2020 0.3450 0.3600 0.3450 0.3550 1,206,252 +0.01(+2.90%)
Aug 10, 2020 0.3200 0.3500 0.3150 0.3450 1,567,109 +0.03(+9.52%)
Aug 07, 2020 0.3050 0.3150 0.2900 0.3150 813,291 +0.01(+1.61%)
Aug 06, 2020 0.3600 0.3600 0.3050 0.3100 1,422,250 -0.03(-8.82%)
Aug 05, 2020 0.3400 0.3700 0.3350 0.3400 1,497,767 +0.01(+1.49%)
Aug 04, 2020 0.3550 0.3650 0.3250 0.3350 878,333 -0.01(-2.90%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Jul 30, 2020 0.3450 0.3450 0.3100 0.3250 847,683 -0.02(-5.80%)
Jul 29, 2020 0.3800 0.3800 0.3200 0.3450 827,715 -0.03(-8.00%)
Jul 28, 2020 0.3950 0.3950 0.3650 0.3750 879,617 -0.01(-1.32%)
Jul 27, 2020 0.3700 0.3950 0.3600 0.3800 1,369,512 +0.03(+7.04%)
Jul 24, 2020 0.3400 0.3550 0.3100 0.3550 957,258 +0.02(+7.58%)
Jul 23, 2020 0.3100 0.3550 0.3050 0.3300 1,114,639 +0.02(+6.45%)
Jul 22, 2020 0.3550 0.3600 0.3000 0.3100 1,527,431 -0.04(-12.68%)
Jul 21, 2020 0.4100 0.4200 0.3450 0.3550 2,119,667 -0.05(-11.25%)
Jul 20, 2020 0.3850 0.4300 0.3850 0.4000 2,298,580 +0.03(+6.67%)
Jul 17, 2020 0.3050 0.3750 0.3000 0.3750 3,702,255 +0.08(+27.12%)
Jul 16, 2020 0.2550 0.2950 0.2550 0.2950 1,451,242 +0.03(+11.32%)
Jul 15, 2020 0.2600 0.2650 0.2550 0.2650 196,420 +0.01(+3.92%)
Jul 14, 2020 0.2650 0.2700 0.2500 0.2550 158,730 -0.01(-3.77%)
Jul 13, 2020 0.2600 0.2700 0.2550 0.2650 294,559 +0.01(+1.92%)
Jul 10, 2020 0.2700 0.2750 0.2500 0.2600 764,627 -0.01(-3.70%)
Jul 09, 2020 0.2650 0.2700 0.2500 0.2700 775,129 +0.00(+0.00%)
Jul 08, 2020 0.2550 0.2700 0.2400 0.2700 970,674 +0.02(+5.88%)
Jul 07, 2020 0.2450 0.2900 0.2400 0.2550 1,599,150 +0.02(+8.51%)
Jul 06, 2020 0.1950 0.2400 0.1950 0.2350 1,272,707 +0.03(+14.63%)
Jul 03, 2020 0.2150 0.2150 0.1950 0.2050 217,364 +0.00(+0.00%)
Jul 02, 2020 0.2150 0.2200 0.2000 0.2050 397,417 -0.01(-2.38%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 29, 2020 0.1950 0.2000 0.1800 0.1950 942,892 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2100 0.1850 0.1950 1,017,845 -0.01(-4.88%)
Jun 25, 2020 0.2150 0.2550 0.2000 0.2050 3,351,750 +0.00(+0.00%)
Jun 24, 2020 0.1950 0.2050 0.1850 0.2050 1,149,420 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2200 0.1950 0.2050 1,011,300 -0.01(-4.65%)
Jun 22, 2020 0.2300 0.2400 0.2150 0.2150 1,202,339 -0.02(-8.51%)
Jun 19, 2020 0.2000 0.2400 0.2000 0.2350 1,973,081 +0.03(+14.63%)
Jun 18, 2020 0.2150 0.2200 0.1900 0.2050 1,785,256 -0.02(-6.82%)
Jun 17, 2020 0.2350 0.2400 0.2100 0.2200 1,551,087 -0.02(-10.20%)
Jun 16, 2020 0.2500 0.2550 0.2350 0.2450 461,122 -0.01(-3.92%)
Jun 15, 2020 0.2750 0.2800 0.2500 0.2550 490,708 -0.02(-7.27%)
Jun 12, 2020 0.2750 0.2850 0.2600 0.2750 449,393 +0.00(+0.00%)
Jun 11, 2020 0.2750 0.2800 0.2300 0.2750 1,691,167 +0.01(+1.85%)
Jun 10, 2020 0.2900 0.3100 0.2700 0.2700 1,291,309 -0.03(-11.48%)
Jun 09, 2020 0.3250 0.3250 0.2950 0.3050 1,122,191 -0.03(-7.58%)
Jun 08, 2020 0.3500 0.3550 0.3200 0.3300 1,263,923 -0.02(-5.71%)
Jun 05, 2020 0.3600 0.3650 0.3400 0.3500 655,533 -0.01(-2.78%)
Jun 04, 2020 0.3800 0.4250 0.3550 0.3600 3,296,747 +0.03(+9.09%)
Jun 03, 2020 0.3450 0.3550 0.3250 0.3300 748,439 +0.00(+0.00%)
Jun 02, 2020 0.3500 0.3550 0.3250 0.3300 514,710 -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.