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

Alphagen Intelligence Corp (OP: APETF )

0.0180 -0.0021 (-10.45%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 29, 2022 0.0373 0 +0.00(+3.90%)
Nov 25, 2022 0.0359 0 -0.01(-14.32%)
Nov 23, 2022 0.0419 0.0419 0.0359 0.0419 12,925 +0.00(+0.48%)
Nov 22, 2022 0.0416 0.0417 0.0416 0.0417 350 +0.00(+0.24%)
Nov 21, 2022 0.0399 0.0416 0.0399 0.0416 2,200 +0.00(+4.26%)
Nov 18, 2022 0.0419 0.0419 0.0361 0.0399 3,869 -0.00(-3.62%)
Nov 17, 2022 0.0460 0.0460 0.0404 0.0414 5,585 -0.00(-2.59%)
Nov 16, 2022 0.0413 0.0425 0.0413 0.0425 3,500 -0.01(-21.15%)
Nov 15, 2022 0.0357 0.0576 0.0357 0.0539 4,557 -0.00(-6.59%)
Nov 14, 2022 0.0400 0.0577 0.0400 0.0577 2,147 +0.01(+30.25%)
Nov 11, 2022 0.0470 0.0470 0.0406 0.0443 7,815 -0.01(-11.40%)
Nov 10, 2022 0.0404 0.0500 0.0359 0.0500 26,125 +0.01(+11.11%)
Nov 09, 2022 0.0500 0.0527 0.0400 0.0450 39,661 -0.01(-19.79%)
Nov 08, 2022 0.0569 0.0607 0.0561 0.0561 7,499 -0.00(-7.27%)
Nov 07, 2022 0.0600 0.0605 0.0360 0.0605 3,963 +0.00(+8.81%)
Nov 04, 2022 0.0555 0.0556 0.0543 0.0556 6,125 +0.01(+21.40%)
Nov 03, 2022 0.0458 0.0458 0.0400 0.0458 3,318 -0.01(-11.75%)
Nov 02, 2022 0.0593 0.0593 0.0519 0.0519 2,175 +0.00(+1.76%)
Nov 01, 2022 0.0440 0.0594 0.0440 0.0510 8,356 -0.01(-12.22%)
Oct 31, 2022 0.0556 0.0581 0.0556 0.0581 177,740 +0.00(+4.68%)
Oct 28, 2022 0.0490 0.0555 0.0479 0.0555 1,692 +0.02(+54.60%)
Oct 26, 2022 0.0359 0 -0.01(-28.91%)
Oct 25, 2022 0.0433 0.0505 0.0359 0.0505 14,210 +0.01(+31.17%)
Oct 24, 2022 0.0359 0.0385 0.0359 0.0385 7,000 -0.00(-3.27%)
Oct 21, 2022 0.0398 0.0399 0.0398 0.0398 7,517 +0.00(+6.99%)
Oct 19, 2022 0.0372 56 -0.00(-0.80%)
Oct 18, 2022 0.0381 0.0410 0.0375 0.0375 6,209 +0.00(+6.23%)
Oct 17, 2022 0.0404 0.0484 0.0353 0.0353 22,962 -0.02(-31.85%)
Oct 14, 2022 0.0550 0.0598 0.0492 0.0518 70,139 -0.00(-5.82%)
Oct 13, 2022 0.0740 0.0740 0.0550 0.0550 1,956 -0.01(-14.06%)
Oct 12, 2022 0.0677 0.0698 0.0550 0.0640 90,008 +0.01(+16.36%)
Oct 11, 2022 0.0638 0.0638 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 10, 2022 0.0550 0.0695 0.0550 0.0550 9,034 +0.00(+0.00%)
Oct 07, 2022 0.0510 0.0664 0.0510 0.0550 12,981 -0.01(-19.12%)
Oct 06, 2022 0.0472 0.0680 0.0472 0.0680 5,405 +0.00(+2.41%)
Oct 05, 2022 0.0440 0.0669 0.0440 0.0664 167,940 +0.00(+1.53%)
Oct 04, 2022 0.0580 0.0654 0.0580 0.0654 1,265 +0.01(+12.76%)
Sep 30, 2022 0.0580 50 -0.00(-3.33%)
Sep 29, 2022 0.0645 0.0645 0.0500 0.0600 52,088 -0.01(-15.49%)
Sep 28, 2022 0.0647 0.0710 0.0646 0.0710 1,300 +0.00(+4.87%)
Sep 27, 2022 0.0677 0.0677 0.0677 0.0677 10,294 +0.00(+2.11%)
Sep 26, 2022 0.0643 0.0663 0.0643 0.0663 2,810 +0.00(+5.41%)
Sep 23, 2022 0.0460 0.0629 0.0460 0.0629 16,027 +0.00(+4.83%)
Sep 22, 2022 0.0635 0.0635 0.0600 0.0600 718 +0.00(+0.00%)
Sep 21, 2022 0.0600 0.0633 0.0600 0.0600 15,100 +0.00(+0.00%)
Sep 20, 2022 0.0650 0.0650 0.0600 0.0600 13,580 -0.01(-7.69%)
Sep 16, 2022 0.0650 10 +0.01(+8.70%)
Sep 14, 2022 0.0598 0 -0.00(-7.57%)
Sep 13, 2022 0.0690 0.0698 0.0647 0.0647 10,249 -0.01(-14.64%)
Sep 12, 2022 0.0605 0.0758 0.0582 0.0758 11,901 +0.01(+7.37%)
Sep 09, 2022 0.0706 0.0706 0.0706 0.0706 1,150 +0.00(+3.52%)
Sep 08, 2022 0.0590 0.0755 0.0590 0.0682 7,936 -0.01(-11.43%)
Sep 07, 2022 0.0820 0.0820 0.0700 0.0770 1,700 +0.00(+1.32%)
Sep 06, 2022 0.0646 0.0850 0.0646 0.0760 9,080 -0.01(-6.86%)
Sep 02, 2022 0.0648 0.0816 0.0578 0.0816 152,739 +0.01(+15.91%)
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.