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

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1054 +0.0154 (+17.11%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
May 28, 2021 0.1308 0.1372 0.1215 0.1335 302,068 +0.00(+1.29%)
May 27, 2021 0.1300 0.1372 0.1300 0.1318 163,231 +0.00(+2.97%)
May 26, 2021 0.1238 0.1387 0.1225 0.1280 409,942 +0.00(+1.59%)
May 25, 2021 0.1282 0.1282 0.1231 0.1260 127,721 -0.00(-0.79%)
May 24, 2021 0.1297 0.1390 0.1170 0.1270 396,255 -0.01(-7.37%)
May 21, 2021 0.1382 0.1382 0.1280 0.1371 77,394 +0.00(+3.71%)
May 20, 2021 0.1366 0.1366 0.1321 0.1322 106,823 -0.00(-3.22%)
May 19, 2021 0.1378 0.1404 0.1270 0.1366 65,065 +0.00(+3.02%)
May 18, 2021 0.1342 0.1370 0.1313 0.1326 133,154 -0.01(-4.60%)
May 17, 2021 0.1404 0.1459 0.1285 0.1390 433,565 +0.01(+7.75%)
May 14, 2021 0.1264 0.1317 0.1237 0.1290 283,621 +0.00(+0.39%)
May 13, 2021 0.1163 0.1300 0.1163 0.1285 131,373 -0.00(-0.62%)
May 12, 2021 0.1288 0.1374 0.1250 0.1293 240,130 +0.00(+3.03%)
May 11, 2021 0.1281 0.1371 0.1225 0.1255 157,959 -0.01(-7.04%)
May 10, 2021 0.1375 0.1410 0.1260 0.1350 513,253 +0.00(+0.45%)
May 07, 2021 0.1381 0.1420 0.1333 0.1344 235,884 -0.01(-3.66%)
May 06, 2021 0.1423 0.1480 0.1344 0.1395 256,679 -0.00(-3.12%)
May 05, 2021 0.1468 0.1472 0.1400 0.1440 174,951 +0.00(+0.70%)
May 04, 2021 0.1499 0.1499 0.1330 0.1430 220,438 -0.00(-3.05%)
May 03, 2021 0.1500 0.1528 0.1450 0.1475 143,354 +0.00(+1.72%)
Apr 30, 2021 0.1500 0.1559 0.1409 0.1450 306,900 -0.01(-3.33%)
Apr 29, 2021 0.1500 0.1545 0.1410 0.1500 579,519 +0.00(+0.00%)
Apr 28, 2021 0.1435 0.1500 0.1405 0.1500 233,733 +0.01(+3.45%)
Apr 27, 2021 0.1418 0.1489 0.1360 0.1450 344,771 +0.00(+2.26%)
Apr 26, 2021 0.1298 0.1418 0.1262 0.1418 696,455 +0.01(+10.35%)
Apr 23, 2021 0.1280 0.1291 0.1239 0.1285 480,300 +0.00(+1.82%)
Apr 22, 2021 0.1215 0.1292 0.1176 0.1262 453,295 +0.00(+0.80%)
Apr 21, 2021 0.1200 0.1252 0.1179 0.1252 316,622 +0.01(+4.25%)
Apr 20, 2021 0.1270 0.1380 0.1200 0.1201 405,899 -0.01(-5.51%)
Apr 19, 2021 0.1347 0.1389 0.1250 0.1271 307,723 -0.00(-2.23%)
Apr 16, 2021 0.1289 0.1300 0.1195 0.1300 575,400 +0.00(+1.88%)
Apr 15, 2021 0.1291 0.1380 0.1229 0.1276 557,661 -0.00(-1.16%)
Apr 14, 2021 0.1355 0.1398 0.1207 0.1291 1,127,132 -0.01(-6.79%)
Apr 13, 2021 0.1500 0.1517 0.1350 0.1385 662,304 -0.01(-7.67%)
Apr 12, 2021 0.1445 0.1599 0.1350 0.1500 569,061 -0.00(-1.51%)
Apr 09, 2021 0.1590 0.1590 0.1480 0.1523 555,500 -0.00(-1.17%)
Apr 08, 2021 0.1550 0.1643 0.1501 0.1541 839,177 -0.00(-0.45%)
Apr 07, 2021 0.1650 0.1760 0.1534 0.1548 722,856 -0.01(-6.52%)
Apr 06, 2021 0.1700 0.1705 0.1509 0.1656 1,304,691 -0.01(-4.77%)
Apr 05, 2021 0.1900 0.1950 0.1666 0.1739 1,355,544 -0.02(-9.29%)
Apr 01, 2021 0.1872 0.2000 0.1800 0.1917 632,800 -0.00(-0.67%)
Mar 31, 2021 0.2010 0.2075 0.1735 0.1930 3,537,893 -0.04(-16.67%)
Mar 30, 2021 0.2400 0.2534 0.2290 0.2316 509,780 -0.02(-6.16%)
Mar 29, 2021 0.2550 0.2595 0.2402 0.2468 528,718 -0.01(-3.18%)
Mar 26, 2021 0.2605 0.2605 0.2475 0.2549 346,400 -0.00(-0.35%)
Mar 25, 2021 0.2780 0.2780 0.2291 0.2558 415,688 -0.02(-7.65%)
Mar 24, 2021 0.2907 0.2907 0.2701 0.2770 408,374 -0.01(-2.81%)
Mar 23, 2021 0.3032 0.3032 0.2820 0.2850 291,107 -0.01(-4.17%)
Mar 22, 2021 0.3000 0.3000 0.2751 0.2974 386,466 +0.00(+0.37%)
Mar 19, 2021 0.2990 0.2990 0.2754 0.2963 575,100 +0.02(+5.78%)
Mar 18, 2021 0.2750 0.2920 0.2745 0.2801 566,991 +0.01(+3.74%)
Mar 17, 2021 0.2600 0.2773 0.2529 0.2700 795,362 +0.02(+7.53%)
Mar 16, 2021 0.2575 0.2662 0.2450 0.2511 873,063 -0.01(-3.42%)
Mar 15, 2021 0.2425 0.2600 0.2244 0.2600 377,756 +0.02(+9.89%)
Mar 12, 2021 0.2491 0.2491 0.2228 0.2366 499,100 -0.01(-2.15%)
Mar 11, 2021 0.2450 0.2500 0.2301 0.2418 375,603 -0.00(-1.10%)
Mar 10, 2021 0.2470 0.2470 0.2280 0.2445 370,257 -0.00(-0.20%)
Mar 09, 2021 0.2300 0.2580 0.2300 0.2450 550,833 +0.01(+2.94%)
Mar 08, 2021 0.2183 0.2462 0.2131 0.2380 843,454 +0.02(+9.43%)
Mar 05, 2021 0.2000 0.2300 0.2000 0.2175 646,600 -0.00(-1.00%)
Mar 04, 2021 0.2400 0.2450 0.2197 0.2197 893,625 -0.03(-10.33%)
Mar 03, 2021 0.2470 0.2552 0.2100 0.2450 1,616,200 -0.03(-9.26%)
Mar 02, 2021 0.2970 0.2970 0.2602 0.2700 667,859 -0.01(-2.56%)
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.