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

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
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 (%)
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%)
Sep 01, 2022 0.0595 0.0704 0.0595 0.0704 4,970 +0.00(+0.57%)
Aug 31, 2022 0.0620 0.0700 0.0620 0.0700 2,675 +0.00(+1.60%)
Aug 30, 2022 0.0789 0.0789 0.0671 0.0689 6,333 -0.00(-2.82%)
Aug 29, 2022 0.0688 0.0709 0.0600 0.0709 6,536 -0.00(-1.25%)
Aug 25, 2022 0.0718 20 +0.00(+5.28%)
Aug 24, 2022 0.0620 0.0711 0.0620 0.0682 9,548 -0.00(-5.41%)
Aug 23, 2022 0.0781 0.0781 0.0721 0.0721 5,546 -0.01(-8.04%)
Aug 22, 2022 0.0747 0.0790 0.0695 0.0784 3,350 +0.00(+0.38%)
Aug 19, 2022 0.0798 0.0798 0.0770 0.0781 1,900 +0.00(+1.30%)
Aug 18, 2022 0.0771 0.0771 0.0771 0.0771 260 +0.00(+2.66%)
Aug 17, 2022 0.0751 0.0751 0.0751 0.0751 267 +0.01(+8.84%)
Aug 15, 2022 0.0690 29 -0.01(-13.53%)
Aug 12, 2022 0.0798 0.0800 0.0798 0.0798 2,915 +0.00(+6.26%)
Aug 11, 2022 0.0695 0.0793 0.0661 0.0751 8,768 -0.00(-4.21%)
Aug 10, 2022 0.0808 0.0808 0.0732 0.0784 4,850 -0.00(-0.76%)
Aug 09, 2022 0.0839 0.0839 0.0790 0.0790 1,765 -0.00(-5.50%)
Aug 08, 2022 0.0855 0.0855 0.0753 0.0836 6,950 +0.00(+1.58%)
Aug 05, 2022 0.0610 0.0830 0.0610 0.0823 3,825 +0.00(+2.87%)
Aug 04, 2022 0.0650 0.0818 0.0650 0.0800 11,525 +0.02(+26.98%)
Aug 03, 2022 0.0600 0.0875 0.0600 0.0630 5,192 -0.01(-12.86%)
Aug 02, 2022 0.0856 0.0856 0.0723 0.0723 11,714 -0.01(-11.83%)
Aug 01, 2022 0.1090 0.1090 0.0801 0.0820 3,125 +0.01(+17.82%)
Jul 29, 2022 0.0794 0.0838 0.0696 0.0696 136,794 -0.01(-9.61%)
Jul 28, 2022 0.0770 0.0783 0.0770 0.0770 300 -0.00(-2.78%)
Jul 27, 2022 0.0687 0.0860 0.0687 0.0792 27,725 +0.01(+22.03%)
Jul 26, 2022 0.0702 0.0702 0.0649 0.0649 2,076 -0.01(-7.29%)
Jul 25, 2022 0.0662 0.0748 0.0650 0.0700 6,325 +0.00(+1.89%)
Jul 22, 2022 0.0800 0.0817 0.0687 0.0687 11,510 -0.01(-8.16%)
Jul 21, 2022 0.0580 0.0830 0.0580 0.0748 85,580 +0.00(+0.40%)
Jul 19, 2022 0.0745 0 -0.00(-1.19%)
Jul 18, 2022 0.0820 0.0820 0.0754 0.0754 13,532 -0.00(-3.33%)
Jul 15, 2022 0.0640 0.0780 0.0640 0.0780 2,472 +0.01(+7.44%)
Jul 14, 2022 0.0750 0.0750 0.0710 0.0726 4,393 +0.00(+3.71%)
Jul 13, 2022 0.0779 0.0780 0.0691 0.0700 8,888 -0.00(-6.67%)
Jul 12, 2022 0.0750 0.0750 0.0750 0.0750 1,588 +0.00(+0.00%)
Jul 11, 2022 0.0900 0.0900 0.0721 0.0750 31,815 +0.00(+4.60%)
Jul 08, 2022 0.0744 0.0860 0.0666 0.0717 41,654 -0.01(-16.63%)
Jul 07, 2022 0.0820 0.0860 0.0820 0.0860 32,000 +0.01(+7.50%)
Jul 06, 2022 0.0824 0.0824 0.0700 0.0800 7,421 -0.00(-2.91%)
Jul 05, 2022 0.0788 0.0869 0.0723 0.0824 23,486 +0.00(+4.30%)
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.