Indicators

Alphagen Intelligence Corp (OP: APETF )

0.0160 -0.0018 (-10.11%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.1675	0.1680	0.1472	0.1618	30,150	+0.00(+2.47%)
Apr 28, 2022	0.1450	0.1579	0.1450	0.1579	10,585	+0.01(+5.27%)
Apr 27, 2022	0.1939	0.1939	0.1338	0.1500	145,183	-0.03(-14.68%)
Apr 26, 2022	0.1605	0.1758	0.1590	0.1758	25,135	+0.01(+3.41%)
Apr 25, 2022	0.1714	0.1959	0.1700	0.1700	23,681	-0.02(-10.53%)
Apr 22, 2022	0.1685	0.1900	0.1685	0.1900	9,050	+0.01(+2.70%)
Apr 21, 2022	0.1943	0.2000	0.1732	0.1850	26,020	-0.02(-9.58%)
Apr 20, 2022	0.2119	0.2136	0.1639	0.2046	8,995	+0.01(+7.68%)
Apr 19, 2022	0.2300	0.2300	0.1881	0.1900	87,357	-0.01(-7.32%)
Apr 18, 2022	0.2050	0.2065	0.1800	0.2050	55,373	-0.00(-0.97%)
Apr 14, 2022	0.2200	0.2200	0.1991	0.2070	12,724	-0.01(-5.91%)
Apr 13, 2022	0.2249	0.2249	0.2052	0.2200	11,651	+0.01(+4.76%)
Apr 12, 2022	0.2390	0.2390	0.2091	0.2100	42,883	-0.00(-1.78%)
Apr 11, 2022	0.1985	0.2275	0.1970	0.2138	54,724	-0.01(-4.85%)
Apr 08, 2022	0.2246	0.2251	0.2060	0.2247	52,627	+0.01(+3.07%)
Apr 07, 2022	0.2093	0.2274	0.2074	0.2180	20,467	+0.00(+2.06%)
Apr 06, 2022	0.2040	0.2200	0.2040	0.2136	24,598	+0.00(+0.28%)
Apr 05, 2022	0.2235	0.2273	0.2130	0.2130	29,475	-0.01(-5.16%)
Apr 04, 2022	0.2283	0.2283	0.2109	0.2246	18,499	-0.00(-1.14%)

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.