Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphagen Intelligence Corp (OP: APETF )

0.0201 -0.0009 (-4.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Nov 30, 2021 0.2275 0.2331 0.1871 0.2000 577,855 -0.02(-9.79%)
Nov 29, 2021 0.1696 0.2369 0.1696 0.2217 512,741 +0.00(+1.28%)
Nov 26, 2021 0.2200 0.2300 0.2189 0.2189 20,868 +0.00(+1.16%)
Nov 24, 2021 0.2361 0.2399 0.2164 0.2164 45,622 -0.02(-9.80%)
Nov 23, 2021 0.2360 0.2399 0.2276 0.2399 52,693 +0.00(+1.65%)
Nov 22, 2021 0.2400 0.2640 0.2323 0.2360 55,056 +0.00(+0.55%)
Nov 19, 2021 0.2350 0.2396 0.2250 0.2347 37,980 +0.01(+2.49%)
Nov 18, 2021 0.3009 0.2290 0.2270 0.2290 83,085 -0.00(-0.48%)
Nov 17, 2021 0.2900 0.2900 0.2150 0.2301 210,816 +0.02(+7.32%)
Nov 16, 2021 0.2110 0.2197 0.1950 0.2144 85,059 -0.00(-0.05%)
Nov 15, 2021 0.2004 0.2416 0.1895 0.2145 140,491 +0.00(+1.51%)
Nov 12, 2021 0.2400 0.2438 0.2050 0.2113 101,733 -0.03(-11.96%)
Nov 11, 2021 0.2500 0.2500 0.2300 0.2400 34,240 -0.01(-2.48%)
Nov 09, 2021 0.2860 0.2860 0.2250 0.2461 48,324 +0.01(+2.50%)
Nov 08, 2021 0.2660 0.3508 0.2400 0.2401 66,018 -0.02(-6.94%)
Nov 05, 2021 0.2599 0.3189 0.2403 0.2580 41,114 -0.00(-1.41%)
Nov 04, 2021 0.3000 0.3000 0.2439 0.2617 52,088 -0.01(-3.93%)
Nov 03, 2021 0.3000 0.3078 0.2350 0.2724 51,476 +0.04(+14.99%)
Nov 02, 2021 0.3025 0.3025 0.2300 0.2369 53,896 -0.01(-3.86%)
Nov 01, 2021 0.2384 0.2750 0.2300 0.2464 94,033 +0.02(+7.13%)
Oct 29, 2021 0.2640 0.2640 0.2248 0.2300 55,497 -0.01(-4.17%)
Oct 28, 2021 0.2500 0.2515 0.2300 0.2400 80,498 -0.01(-4.34%)
Oct 27, 2021 0.3000 0.3300 0.2422 0.2509 288,603 -0.04(-13.48%)
Oct 26, 2021 0.2984 0.2900 72,462 +0.00(+0.00%)
Oct 25, 2021 0.3100 0.4200 0.2866 0.2900 42,581 -0.01(-3.33%)
Oct 22, 2021 0.3165 0.3165 0.2909 0.3000 17,155 -0.01(-2.31%)
Oct 21, 2021 0.3202 0.3820 0.3000 0.3071 64,659 +0.01(+2.64%)
Oct 20, 2021 0.2437 0.3854 0.2437 0.2992 29,637 -0.07(-18.45%)
Oct 19, 2021 0.4179 0.4179 0.3073 0.3669 111,163 +0.06(+18.20%)
Oct 18, 2021 0.3641 0.3949 0.3104 0.3104 184,542 -0.02(-5.94%)
Oct 15, 2021 0.3200 0.3300 0.2951 0.3300 65,296 +0.01(+1.57%)
Oct 14, 2021 0.3203 0.3250 0.3093 0.3249 20,788 +0.02(+4.87%)
Oct 13, 2021 0.3169 0.3190 0.3004 0.3098 65,126 +0.01(+1.94%)
Oct 12, 2021 0.3500 0.3627 0.2800 0.3039 202,724 -0.07(-17.86%)
Oct 11, 2021 0.2800 0.4500 0.2800 0.3700 275,041 +0.09(+34.55%)
Oct 08, 2021 0.3893 0.3893 0.2565 0.2750 17,863 -0.01(-2.83%)
Oct 07, 2021 0.2743 0.2927 0.2700 0.2830 38,203 +0.02(+6.67%)
Oct 06, 2021 0.2500 0.3629 0.2500 0.2653 24,946 +0.01(+3.51%)
Oct 05, 2021 0.2826 0.2999 0.2535 0.2563 46,749 -0.01(-4.76%)
Oct 04, 2021 0.3000 0.5400 0.2691 0.2691 102,908 -0.02(-6.47%)
Oct 01, 2021 0.2970 0.3714 0.2877 0.2877 47,082 -0.01(-3.78%)
Sep 30, 2021 0.3376 0.3376 0.2896 0.2990 146,054 +0.01(+3.10%)
Sep 29, 2021 0.2694 0.3069 0.2600 0.2900 378,189 +0.03(+12.32%)
Sep 28, 2021 0.2800 0.2800 0.2467 0.2582 89,885 +0.01(+5.17%)
Sep 27, 2021 0.2745 0.2745 0.2218 0.2455 12,850 -0.02(-8.91%)
Sep 24, 2021 0.2500 0.2695 0.2488 0.2695 8,050 +0.02(+6.52%)
Sep 23, 2021 0.0110 0.2531 0.0110 0.2530 17,298 +0.00(+1.69%)
Sep 22, 2021 0.2258 0.2488 0.2258 0.2488 2,100 +0.06(+33.12%)
Sep 21, 2021 0.1869 0.1869 0.1869 0.1869 600 -0.00(-0.16%)
Sep 20, 2021 0.1988 0.2000 0.1872 0.1872 4,300 -0.01(-6.35%)
Sep 17, 2021 0.2087 0.2087 0.1999 0.1999 339 -0.00(-0.65%)
Sep 16, 2021 0.2012 0.2016 0.2012 0.2012 1,450 -0.00(-2.14%)
Sep 15, 2021 0.0110 0.2700 0.0110 0.2056 4,703 -0.01(-5.34%)
Sep 14, 2021 0.2053 0.2172 0.2053 0.2172 650 +0.03(+14.32%)
Sep 13, 2021 0.1900 0.2113 0.1900 0.1900 4,080 -0.03(-14.72%)
Sep 10, 2021 0.2359 0.2359 0.2228 0.2228 855 +0.01(+4.85%)
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.