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

Alphagen Intelligence Corp (OP: APETF )

0.0201 -0.0009 (-4.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 22, 2024 0.0189 0.0210 0.0189 0.0210 10,100 +0.00(+14.13%)
May 21, 2024 0.0160 0.0189 0.0155 0.0184 105,094 +0.00(+6.98%)
May 20, 2024 0.0175 0.0175 0.0172 0.0172 10,100 +0.00(+7.50%)
May 17, 2024 0.0160 0.0190 0.0160 0.0160 106,012 -0.00(-10.11%)
May 15, 2024 0.0178 0 +0.00(+20.27%)
May 14, 2024 0.0155 0.0155 0.0148 0.0148 115,000 -0.00(-8.64%)
May 10, 2024 0.0162 0 -0.00(-2.41%)
May 09, 2024 0.0150 0.0166 0.0150 0.0166 2,440 +0.00(+3.75%)
May 08, 2024 0.0171 0.0171 0.0160 0.0160 17,100 -0.00(-7.51%)
May 07, 2024 0.0173 0.0173 0.0173 0.0173 10,000 -0.00(-1.14%)
May 06, 2024 0.0174 0.0175 0.0174 0.0175 2,000 +0.00(+25.00%)
May 03, 2024 0.0140 0.0140 0.0130 0.0140 2,250 -0.00(-16.17%)
May 02, 2024 0.0167 0.0167 0.0167 0.0167 100 +0.00(+3.73%)
May 01, 2024 0.0210 0.0210 0.0161 0.0161 2,984 -0.00(-4.17%)
Apr 30, 2024 0.0168 0.0168 0.0168 0.0168 10,000 +0.00(+12.00%)
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-12.28%)
Apr 26, 2024 0.0167 0.0171 0.0167 0.0171 15,400 +0.00(+14.00%)
Apr 25, 2024 0.0171 0.0171 0.0150 0.0150 1,134 -0.00(-17.58%)
Apr 24, 2024 0.0166 0.0182 0.0166 0.0182 1,925 -0.00(-1.62%)
Apr 23, 2024 0.0174 0.0185 0.0160 0.0185 2,370 +0.00(+8.19%)
Apr 22, 2024 0.0215 0.0215 0.0155 0.0171 131,950 -0.01(-31.60%)
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 650 -0.00(-3.85%)
Apr 18, 2024 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Apr 17, 2024 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.78%)
Apr 16, 2024 0.0252 0.0258 0.0252 0.0258 1,710 -0.00(-4.44%)
Apr 15, 2024 0.0264 0.0270 0.0264 0.0270 3,771 +0.00(+3.85%)
Apr 12, 2024 0.0272 0.0272 0.0253 0.0260 37,003 -0.00(-0.76%)
Apr 10, 2024 0.0262 0 -0.00(-3.68%)
Apr 09, 2024 0.0272 0.0272 0.0272 0.0272 938 +0.00(+2.64%)
Apr 08, 2024 0.0220 0.0265 0.0220 0.0265 900 -0.00(-7.02%)
Apr 05, 2024 0.0285 0.0285 0.0285 0.0285 209 +0.00(+1.06%)
Apr 03, 2024 0.0282 0 -0.00(-5.05%)
Apr 02, 2024 0.0297 0.0297 0.0297 0.0297 5,675 -0.00(-7.76%)
Apr 01, 2024 0.0330 0.0330 0.0251 0.0322 14,494 +0.01(+28.80%)
Mar 28, 2024 0.0254 0.0260 0.0250 0.0250 10,518 -0.00(-6.37%)
Mar 27, 2024 0.0267 0.0280 0.0267 0.0267 5,800 -0.00(-2.55%)
Mar 26, 2024 0.0274 0.0274 0.0274 0.0274 100 -0.00(-9.87%)
Mar 25, 2024 0.0266 0.0304 0.0266 0.0304 2,388 +0.00(+8.57%)
Mar 22, 2024 0.0318 0.0318 0.0240 0.0280 11,885 -0.00(-6.67%)
Mar 21, 2024 0.0326 0.0326 0.0300 0.0300 46,600 -0.00(-10.98%)
Mar 19, 2024 0.0337 0 -0.00(-2.32%)
Mar 18, 2024 0.0323 0.0345 0.0297 0.0345 28,539 +0.00(+15.00%)
Mar 15, 2024 0.0316 0.0327 0.0300 0.0300 6,360 -0.00(-6.83%)
Mar 14, 2024 0.0365 0.0365 0.0322 0.0322 20,500 -0.00(-9.80%)
Mar 13, 2024 0.0323 0.0357 0.0323 0.0357 907 -0.00(-1.38%)
Mar 12, 2024 0.0390 0.0390 0.0362 0.0362 12,410 -0.00(-7.18%)
Mar 11, 2024 0.0394 0.0394 0.0390 0.0390 14,200 -0.00(-10.14%)
Mar 08, 2024 0.0434 0.0494 0.0395 0.0434 120,500 +0.00(+0.46%)
Mar 07, 2024 0.0453 0.0454 0.0432 0.0432 30,175 +0.01(+23.43%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 6,002 +0.01(+16.67%)
Mar 05, 2024 0.0300 0.0300 0.0287 0.0300 5,120 +0.00(+6.38%)
Mar 04, 2024 0.0245 0.0304 0.0245 0.0282 74,006 +0.00(+21.03%)
Mar 01, 2024 0.0233 0.0233 0.0233 0.0233 547 -0.00(-7.54%)
Feb 29, 2024 0.0206 0.0252 0.0206 0.0252 59,067 +0.01(+25.37%)
Feb 28, 2024 0.0231 0.0231 0.0201 0.0201 54,230 -0.00(-17.96%)
Feb 27, 2024 0.0269 0.0269 0.0222 0.0245 201,850 -0.00(-9.59%)
Feb 26, 2024 0.0275 0.0275 0.0271 0.0271 15,000 +0.00(+8.40%)
Feb 23, 2024 0.0380 0.0380 0.0250 0.0250 264,715 -0.01(-35.40%)
Feb 22, 2024 0.0376 0.0390 0.0376 0.0387 116,400 +0.00(+7.50%)
Feb 21, 2024 0.0394 0.0394 0.0350 0.0360 12,809 +0.00(+5.88%)
Feb 20, 2024 0.0340 0.0340 0.0338 0.0340 118,192 +0.00(+0.00%)
Feb 16, 2024 0.0346 0.0346 0.0340 0.0340 12,700 -0.00(-2.02%)
Feb 15, 2024 0.0328 0.0347 0.0328 0.0347 14,233 +0.00(+7.43%)
Feb 14, 2024 0.0283 0.0332 0.0273 0.0323 5,583 +0.00(+6.25%)
Feb 13, 2024 0.0300 0.0304 0.0300 0.0304 126,700 +0.01(+22.09%)
Feb 12, 2024 0.0300 0.0300 0.0249 0.0249 11,385 -0.01(-20.45%)
Feb 09, 2024 0.0385 0.0385 0.0313 0.0313 4,500 -0.00(-8.48%)
Feb 08, 2024 0.0385 0.0385 0.0298 0.0342 22,300 -0.01(-18.57%)
Feb 07, 2024 0.0420 0.0420 0.0412 0.0420 32,725 +0.00(+2.44%)
Feb 06, 2024 0.0401 0.0415 0.0347 0.0410 8,100 +0.01(+29.75%)
Feb 05, 2024 0.0351 0.0380 0.0316 0.0316 15,601 -0.01(-16.84%)
Feb 02, 2024 0.0390 0.0390 0.0380 0.0380 15,200 -0.00(-2.56%)
Feb 01, 2024 0.0390 0.0446 0.0390 0.0390 10,340 -0.01(-15.22%)
Jan 31, 2024 0.0467 0.0490 0.0460 0.0460 44,052 +0.00(+2.22%)
Jan 30, 2024 0.0533 0.0533 0.0450 0.0450 10,810 -0.01(-22.95%)
Jan 29, 2024 0.0504 0.0584 0.0459 0.0584 1,950 +0.01(+17.98%)
Jan 26, 2024 0.0583 0.0583 0.0495 0.0495 53,801 -0.01(-10.00%)
Jan 25, 2024 0.0550 0.0550 0.0550 0.0550 5,050 -0.03(-36.78%)
Jan 19, 2024 0.0870 7,700 -0.01(-7.45%)
Jan 18, 2024 0.0929 0.0940 0.0767 0.0940 39,170 -0.00(-3.89%)
Jan 17, 2024 0.0978 0.1026 0.0978 0.0978 929 -0.01(-10.85%)
Jan 16, 2024 0.1057 0.1098 0.1057 0.1097 12,021 +0.00(+3.59%)
Jan 12, 2024 0.1025 0.1100 0.1025 0.1059 14,600 +0.01(+5.90%)
Jan 11, 2024 0.1075 0.1075 0.0919 0.1000 4,352 +0.00(+0.00%)
Jan 10, 2024 0.0590 0.1021 0.0590 0.1000 282,197 +0.03(+52.91%)
Jan 09, 2024 0.0654 0.0654 0.0654 0.0654 200 +0.00(+0.62%)
Jan 08, 2024 0.0655 0.0655 0.0510 0.0650 19,518 +0.01(+8.33%)
Jan 05, 2024 0.0660 0.0660 0.0600 0.0600 6,888 -0.00(-5.51%)
Jan 04, 2024 0.0601 0.0635 0.0508 0.0635 12,130 -0.00(-1.40%)
Jan 03, 2024 0.0634 0.0644 0.0500 0.0644 5,670 +0.02(+35.29%)
Jan 02, 2024 0.0450 0.0476 0.0370 0.0476 21,020 +0.00(+2.37%)
Dec 29, 2023 0.0590 0.0590 0.0366 0.0465 13,937 +0.00(+5.44%)
Dec 28, 2023 0.0361 0.0468 0.0361 0.0441 9,845 -0.00(-7.35%)
Dec 27, 2023 0.0429 0.0546 0.0429 0.0476 51,327 +0.00(+3.93%)
Dec 22, 2023 0.0458 0 +0.01(+17.44%)
Dec 21, 2023 0.0550 0.0550 0.0390 0.0390 49,100 -0.01(-25.86%)
Dec 20, 2023 0.0566 0.0566 0.0522 0.0526 7,775 +0.00(+3.14%)
Dec 19, 2023 0.0539 0.0539 0.0510 0.0510 9,628 -0.00(-6.25%)
Dec 18, 2023 0.0499 0.0546 0.0499 0.0544 465 +0.00(+9.24%)
Dec 15, 2023 0.0577 0.0577 0.0482 0.0498 8,843 -0.01(-11.07%)
Dec 14, 2023 0.0516 0.0560 0.0516 0.0560 3,250 -0.00(-4.76%)
Dec 13, 2023 0.0533 0.0588 0.0510 0.0588 21,818 +0.00(+8.49%)
Dec 12, 2023 0.0528 0.0542 0.0514 0.0542 9,585 -0.00(-7.51%)
Dec 11, 2023 0.0549 0.0596 0.0549 0.0586 5,186 +0.00(+2.81%)
Dec 07, 2023 0.0570 62 +0.00(+3.07%)
Dec 06, 2023 0.0576 0.0576 0.0553 0.0553 1,400 +0.00(+4.73%)
Dec 05, 2023 0.0554 0.0554 0.0528 0.0528 2,100 -0.01(-10.96%)
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.