Skip to main content

Algernon Pharmaceuticalsinc (CSE: AGN )

0.1300 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1300 0.1300 0.1250 0.1300 6,500 +0.00(+0.00%)
Jul 18, 2024 0.1250 0.1300 0.1250 0.1300 6,000 +0.00(+0.00%)
Jul 17, 2024 0.1350 0.1400 0.1300 0.1300 29,020 +0.00(+0.00%)
Jul 16, 2024 0.1400 0.1400 0.1250 0.1300 58,000 +0.00(+0.00%)
Jul 15, 2024 0.1250 0.1300 0.1250 0.1300 40,500 +0.00(+0.00%)
Jul 12, 2024 0.1250 0.1300 0.1200 0.1300 101,000 +0.01(+13.04%)
Jul 11, 2024 0.1150 0.1200 0.1150 0.1150 7,500 -0.00(-4.17%)
Jul 10, 2024 0.1250 0.1250 0.1150 0.1200 18,060 +0.00(+0.00%)
Jul 09, 2024 0.1250 0.1250 0.1100 0.1200 20,000 -0.01(-4.00%)
Jul 08, 2024 0.1300 0.1300 0.1250 0.1250 11,392 +0.00(+0.00%)
Jul 05, 2024 0.1300 0.1300 0.1200 0.1250 22,000 +0.01(+4.17%)
Jul 04, 2024 0.1300 0.1300 0.1200 0.1200 26,000 -0.01(-4.00%)
Jul 03, 2024 0.1300 0.1300 0.1250 0.1250 8,500 +0.00(+0.00%)
Jul 02, 2024 0.1250 0.1250 0.1250 0.1250 3,449 +0.01(+8.70%)
Jun 28, 2024 0.1150 0 +0.00(+0.00%)
Jun 27, 2024 0.1200 0.1200 0.1100 0.1150 35,600 +0.00(+0.00%)
Jun 26, 2024 0.1150 0.1150 0.1150 0.1150 7,400 -0.00(-4.17%)
Jun 25, 2024 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jun 24, 2024 0.1250 0.1250 0.1200 0.1200 16,580 +0.00(+0.00%)
Jun 21, 2024 0.1250 0.1400 0.1000 0.1200 95,440 +0.00(+0.00%)
Jun 20, 2024 0.1200 0.1200 0.1200 0.1200 12,552 -0.01(-4.00%)
Jun 18, 2024 0.1250 0.1250 100 -0.01(-3.85%)
Jun 17, 2024 0.1300 0.1300 0.1250 0.1300 12,395 +0.00(+0.00%)
Jun 14, 2024 0.1350 0.1400 0.1300 0.1300 52,836 -0.01(-7.14%)
Jun 13, 2024 0.1400 0.1500 0.1400 0.1400 51,500 +0.00(+0.00%)
Jun 12, 2024 0.1550 0.1550 0.1400 0.1400 17,500 -0.01(-9.68%)
Jun 11, 2024 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Jun 10, 2024 0.1550 0.1600 0.1550 0.1550 12,000 +0.00(+0.00%)
Jun 07, 2024 0.1550 0.1600 0.1550 0.1550 20,100 +0.01(+3.33%)
Jun 06, 2024 0.1500 0.1550 0.1450 0.1500 15,228 +0.01(+3.45%)
Jun 05, 2024 0.1400 0.1450 0.1400 0.1450 6,588 +0.00(+0.00%)
Jun 04, 2024 0.1500 0.1500 0.1400 0.1450 45,000 -0.01(-3.33%)
Jun 03, 2024 0.1550 0.1550 0.1500 0.1500 6,332 -0.01(-6.25%)
May 31, 2024 0.1600 0.1600 0.1600 0.1600 21,500 +0.01(+3.23%)
May 30, 2024 0.1550 0.1550 0.1550 0.1550 7,240 +0.01(+3.33%)
May 29, 2024 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
May 28, 2024 0.1550 0.1550 0.1450 0.1500 41,178 -0.01(-3.23%)
May 27, 2024 0.1650 0.1650 0.1550 0.1550 12,079 -0.01(-3.13%)
May 24, 2024 0.1600 0.1650 0.1550 0.1600 31,350 +0.00(+0.00%)
May 23, 2024 0.1650 0.1650 0.1550 0.1600 48,000 +0.00(+0.00%)
May 22, 2024 0.1500 0.1650 0.1500 0.1600 71,600 +0.01(+6.67%)
May 21, 2024 0.1500 0.1550 0.1450 0.1500 130,600 +0.01(+7.14%)
May 17, 2024 0.1400 0 +0.00(+0.00%)
May 16, 2024 0.1250 0.1400 0.1250 0.1400 7,500 -0.00(-3.45%)
May 15, 2024 0.1500 0.1500 0.1450 0.1450 55,642 +0.02(+20.83%)
May 14, 2024 0.1250 0.1250 0.1200 0.1200 28,500 -0.01(-4.00%)
May 13, 2024 0.1150 0.1250 0.1150 0.1250 25,225 +0.00(+0.00%)
May 10, 2024 0.1200 0.1250 0.1200 0.1250 31,000 +0.01(+13.64%)
May 09, 2024 0.1200 0.1200 0.1100 0.1100 45,500 -0.01(-8.33%)
May 08, 2024 0.1200 0.1250 0.1200 0.1200 46,500 +0.01(+14.29%)
May 07, 2024 0.1150 0.1150 0.1050 0.1050 22,000 -0.01(-8.70%)
May 06, 2024 0.1150 0.1200 0.1150 0.1150 33,120 +0.01(+4.55%)
May 03, 2024 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
May 02, 2024 0.1200 0.1200 0.1100 0.1100 15,000 -0.01(-4.35%)
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.