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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.2500 0.2700 0.2450 0.2500 574,900 +0.00(+0.00%)
Jan 28, 2021 0.2500 0.2550 0.2400 0.2500 327,028 -0.01(-1.96%)
Jan 27, 2021 0.2500 0.2750 0.2500 0.2550 205,196 +0.00(+0.00%)
Jan 26, 2021 0.2650 0.2750 0.2500 0.2550 350,571 -0.01(-3.77%)
Jan 25, 2021 0.2850 0.2900 0.2650 0.2650 561,077 -0.02(-7.02%)
Jan 22, 2021 0.3050 0.3150 0.2750 0.2850 1,733,600 -0.03(-8.06%)
Jan 21, 2021 0.2700 0.3100 0.2700 0.3100 1,679,154 +0.04(+14.81%)
Jan 20, 2021 0.2600 0.2700 0.2500 0.2700 870,007 +0.02(+5.88%)
Jan 19, 2021 0.2500 0.2750 0.2500 0.2550 1,393,499 +0.02(+6.25%)
Jan 18, 2021 0.2400 0.2450 0.2300 0.2400 422,630 +0.01(+2.13%)
Jan 15, 2021 0.2300 0.2400 0.2250 0.2350 247,300 +0.00(+2.17%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2300 351,918 -0.01(-4.17%)
Jan 13, 2021 0.2350 0.2400 0.2250 0.2400 456,744 +0.01(+2.13%)
Jan 12, 2021 0.2500 0.2500 0.2300 0.2350 687,558 -0.01(-4.08%)
Jan 11, 2021 0.2500 0.2550 0.2450 0.2450 488,929 -0.01(-2.00%)
Jan 08, 2021 0.2550 0.2550 0.2400 0.2500 369,000 +0.01(+2.04%)
Jan 07, 2021 0.2400 0.2550 0.2350 0.2450 681,272 -0.02(-5.77%)
Jan 06, 2021 0.2550 0.2650 0.2400 0.2600 470,657 +0.00(+0.00%)
Jan 05, 2021 0.2600 0.2950 0.2500 0.2600 1,117,821 +0.00(+0.00%)
Jan 04, 2021 0.2450 0.2800 0.2300 0.2600 1,428,774 +0.04(+18.18%)
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%)
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.