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

Alphagen Intelligence Corp (OP: APETF )

0.0184 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 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 (%)
Nov 30, 2023 0.0710 0 +0.02(+37.07%)
Nov 29, 2023 0.0579 0.0579 0.0518 0.0518 1,286 -0.01(-15.91%)
Nov 28, 2023 0.0562 0.0616 0.0541 0.0616 13,300 +0.00(+1.15%)
Nov 27, 2023 0.0570 0.0609 0.0564 0.0609 1,246 +0.01(+10.73%)
Nov 24, 2023 0.0750 0.0750 0.0550 0.0550 512 -0.01(-18.40%)
Nov 22, 2023 0.0522 0.0674 0.0522 0.0674 6,674 +0.01(+19.29%)
Nov 21, 2023 0.0565 0.0565 0.0565 0.0565 7,200 +0.01(+13.00%)
Nov 20, 2023 0.0444 0.0500 0.0444 0.0500 21,210 -0.00(-9.09%)
Nov 17, 2023 0.0410 0.0550 0.0410 0.0550 21,300 +0.00(+6.80%)
Nov 16, 2023 0.0532 0.0532 0.0513 0.0515 1,400 -0.00(-5.33%)
Nov 15, 2023 0.0750 0.0750 0.0544 0.0544 16,530 -0.00(-1.09%)
Nov 14, 2023 0.0493 0.0650 0.0493 0.0550 36,427 +0.01(+11.79%)
Nov 13, 2023 0.0520 0.0566 0.0492 0.0492 10,200 -0.00(-5.38%)
Nov 10, 2023 0.0520 0.0520 0.0520 0.0520 400 -0.01(-8.77%)
Nov 09, 2023 0.0680 0.0680 0.0500 0.0570 35,100 -0.00(-3.39%)
Nov 07, 2023 0.0590 0 +0.01(+14.79%)
Nov 06, 2023 0.0660 0.0660 0.0514 0.0514 9,200 -0.02(-31.47%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 2,010 +0.00(+1.35%)
Oct 31, 2023 0.0740 8 +0.03(+81.37%)
Oct 30, 2023 0.0490 0.0490 0.0408 0.0408 23,333 -0.03(-45.60%)
Oct 25, 2023 0.0750 0 +0.02(+32.04%)
Oct 24, 2023 0.0568 0.0568 0.0568 0.0568 350 +0.00(+0.00%)
Oct 23, 2023 0.0568 0.0568 0.0568 0.0568 1,042 -0.00(-0.35%)
Oct 20, 2023 0.0513 0.0640 0.0513 0.0570 3,650 +0.01(+15.62%)
Oct 19, 2023 0.0493 0.0493 0.0493 0.0493 110 -0.01(-19.18%)
Oct 18, 2023 0.0610 0.0610 0.0610 0.0610 175 +0.00(+1.67%)
Oct 17, 2023 0.0570 0.0600 0.0570 0.0600 12,765 -0.00(-1.32%)
Oct 13, 2023 0.0608 0 +0.00(+4.29%)
Oct 12, 2023 0.0604 0.0614 0.0580 0.0583 597 -0.00(-3.48%)
Oct 11, 2023 0.0563 0.0608 0.0563 0.0604 1,335 -0.01(-16.11%)
Oct 10, 2023 0.0565 0.0720 0.0476 0.0720 5,320 +0.01(+20.00%)
Oct 09, 2023 0.0527 0.0675 0.0500 0.0600 20,831 -0.01(-20.00%)
Oct 06, 2023 0.0750 0.0750 0.0750 0.0750 2,070 +0.01(+11.11%)
Oct 05, 2023 0.0675 0.0675 0.0675 0.0675 100 +0.02(+31.84%)
Oct 04, 2023 0.0750 0.0750 0.0512 0.0512 54,219 -0.01(-10.18%)
Oct 03, 2023 0.0552 0.0674 0.0552 0.0570 12,900 -0.01(-19.72%)
Oct 02, 2023 0.0710 0.0718 0.0710 0.0710 1,350 +0.00(+5.19%)
Sep 29, 2023 0.0600 0.0675 0.0585 0.0675 1,899 -0.00(-2.17%)
Sep 28, 2023 0.0675 0.0690 0.0675 0.0690 15,600 +0.00(+2.22%)
Sep 27, 2023 0.0666 0.0675 0.0665 0.0675 400 -0.01(-11.65%)
Sep 25, 2023 0.0764 5 +0.00(+1.19%)
Sep 21, 2023 0.0755 75 -0.00(-1.95%)
Sep 20, 2023 0.0770 0.0770 0.0770 0.0770 500 +0.01(+15.27%)
Sep 19, 2023 0.0955 0.0955 0.0619 0.0668 16,700 -0.04(-35.15%)
Sep 18, 2023 0.1024 0.1100 0.0728 0.1030 22,196 +0.01(+14.44%)
Sep 15, 2023 0.0900 0.1000 0.0900 0.0900 3,672 -0.01(-12.11%)
Sep 14, 2023 0.0850 0.1024 0.0850 0.1024 1,200 +0.01(+8.47%)
Sep 13, 2023 0.0944 0.0944 0.0868 0.0944 2,100 +0.00(+0.43%)
Sep 12, 2023 0.0928 0.0940 0.0915 0.0940 610 -0.00(-2.79%)
Sep 11, 2023 0.0849 0.0967 0.0849 0.0967 3,650 -0.01(-9.63%)
Sep 08, 2023 0.1002 0.1070 0.1002 0.1070 1,716 +0.01(+8.08%)
Sep 07, 2023 0.0990 0.0990 0.0900 0.0990 1,130 +0.00(+0.51%)
Sep 06, 2023 0.1024 0.1120 0.0985 0.0985 6,645 -0.00(-1.01%)
Sep 05, 2023 0.0849 0.0995 0.0849 0.0995 3,600 +0.00(+1.12%)
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.