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 +0.0004 (+2.22%)
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 (%)
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%)
Dec 04, 2023 0.0574 0.0611 0.0401 0.0593 16,930 -0.01(-16.48%)
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%)
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.