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

Alphagen Intelligence Corp (OP: APETF )

0.0086 -0.0005 (-5.49%)
Streaming Delayed Price Updated: 2:08 PM EST, Nov 27, 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 27, 2024 0.0085 0.0100 0.0073 0.0086 89,800 -0.00(-5.49%)
Nov 26, 2024 0.0091 0.0091 0.0091 0.0091 8,500 +0.00(+1.11%)
Nov 22, 2024 0.0090 25 +0.00(+1.12%)
Nov 21, 2024 0.0089 0.0089 0.0089 0.0089 2,000 +0.00(+0.00%)
Nov 20, 2024 0.0085 0.0089 0.0077 0.0089 3,000 -0.00(-8.25%)
Nov 19, 2024 0.0097 0.0100 0.0096 0.0097 74,135 +0.00(+4.30%)
Nov 18, 2024 0.0064 0.0093 0.0064 0.0093 41,295 -0.00(-19.83%)
Nov 14, 2024 0.0116 15,500 +0.00(+30.34%)
Nov 13, 2024 0.0075 0.0089 0.0064 0.0089 38,300 +0.00(+11.25%)
Nov 12, 2024 0.0080 0.0080 0.0080 0.0080 6,000 +0.00(+3.90%)
Nov 11, 2024 0.0077 0.0077 0.0077 0.0077 10,020 -0.00(-25.24%)
Nov 08, 2024 0.0091 0.0103 0.0081 0.0103 17,278 +0.00(+28.75%)
Nov 07, 2024 0.0085 0.0107 0.0080 0.0080 277,403 -0.00(-17.53%)
Nov 06, 2024 0.0085 0.0097 0.0085 0.0097 3,150 -0.00(-1.02%)
Nov 05, 2024 0.0098 0.0098 0.0098 0.0098 1,000 +0.00(+22.50%)
Nov 04, 2024 0.0080 0.0080 0.0080 0.0080 2,250 -0.00(-14.89%)
Nov 01, 2024 0.0098 0.0098 0.0094 0.0094 1,300 -0.00(-4.08%)
Oct 31, 2024 0.0098 0.0098 0.0090 0.0098 1,150 +0.00(+0.00%)
Oct 30, 2024 0.0080 0.0098 0.0080 0.0098 3,083 -0.00(-7.55%)
Oct 28, 2024 0.0106 0 +0.00(+23.26%)
Oct 25, 2024 0.0089 0.0089 0.0086 0.0086 11,000 -0.00(-3.37%)
Oct 24, 2024 0.0085 0.0089 0.0085 0.0089 110,000 +0.00(+5.95%)
Oct 23, 2024 0.0134 0.0134 0.0084 0.0084 103,104 -0.00(-23.64%)
Oct 22, 2024 0.0110 0.0110 0.0089 0.0110 59,477 +0.00(+10.00%)
Oct 21, 2024 0.0159 0.0159 0.0096 0.0100 51,925 -0.00(-25.37%)
Oct 18, 2024 0.0109 0.0134 0.0103 0.0134 60,000 +0.00(+0.00%)
Oct 17, 2024 0.0134 0.0134 0.0111 0.0134 8,075 +0.00(+20.72%)
Oct 16, 2024 0.0138 0.0138 0.0110 0.0111 10,050 +0.00(+0.00%)
Oct 15, 2024 0.0111 0.0111 0.0109 0.0111 57,200 -0.00(-23.45%)
Oct 11, 2024 0.0145 0 +0.00(+9.02%)
Oct 10, 2024 0.0106 0.0133 0.0106 0.0133 9,991 +0.00(+20.91%)
Oct 09, 2024 0.0106 0.0111 0.0106 0.0110 25,305 +0.00(+3.77%)
Oct 08, 2024 0.0106 0.0106 0.0106 0.0106 40,000 -0.01(-44.21%)
Oct 07, 2024 0.0190 0.0190 0.0190 0.0190 3,947 +0.00(+26.67%)
Oct 04, 2024 0.0153 0.0153 0.0150 0.0150 49,500 +0.00(+0.67%)
Oct 02, 2024 0.0149 0 +0.00(+20.16%)
Oct 01, 2024 0.0124 0.0124 0.0124 0.0124 2,080 -0.00(-14.48%)
Sep 30, 2024 0.0144 0.0145 0.0106 0.0145 300,265 +0.00(+17.89%)
Sep 27, 2024 0.0130 0.0130 0.0107 0.0123 12,796 +0.00(+23.00%)
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 25,052 +0.00(+13.64%)
Sep 24, 2024 0.0088 0 -0.01(-40.14%)
Sep 23, 2024 0.0147 0.0147 0.0147 0.0147 17,188 +0.00(+33.64%)
Sep 20, 2024 0.0087 0.0112 0.0087 0.0110 20,900 -0.00(-18.52%)
Sep 19, 2024 0.0130 0.0135 0.0130 0.0135 23,000 +0.00(+6.30%)
Sep 18, 2024 0.0127 0.0127 0.0127 0.0127 10,000 +0.00(+0.00%)
Sep 17, 2024 0.0146 0.0146 0.0127 0.0127 11,223 -0.00(-13.01%)
Sep 16, 2024 0.0189 0.0189 0.0135 0.0146 47,400 +0.00(+8.15%)
Sep 13, 2024 0.0140 0.0143 0.0135 0.0135 33,000 +0.00(+5.47%)
Sep 12, 2024 0.0190 0.0190 0.0128 0.0128 3,500 +0.00(+10.34%)
Sep 11, 2024 0.0157 0.0157 0.0116 0.0116 31,735 +0.00(+45.00%)
Sep 10, 2024 0.0118 0.0118 0.0080 0.0080 40,000 -0.01(-48.05%)
Sep 06, 2024 0.0154 49 +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.