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 (%)
Feb 28, 2023 0.0650 0.0650 0.0587 0.0587 12,166 -0.02(-21.73%)
Feb 27, 2023 0.0739 0.0760 0.0661 0.0750 10,511 -0.01(-9.96%)
Feb 24, 2023 0.0856 0.0857 0.0780 0.0833 1,100 -0.00(-3.25%)
Feb 23, 2023 0.0863 0.0863 0.0788 0.0861 1,287 +0.00(+0.00%)
Feb 22, 2023 0.0862 0.0862 0.0808 0.0861 5,800 -0.00(-0.35%)
Feb 21, 2023 0.0833 0.0909 0.0784 0.0864 5,250 -0.00(-4.53%)
Feb 16, 2023 0.0905 0 +0.00(+0.44%)
Feb 15, 2023 0.0900 0.0906 0.0875 0.0901 800 -0.00(-4.96%)
Feb 14, 2023 0.0840 0.0948 0.0737 0.0948 9,201 +0.01(+8.47%)
Feb 13, 2023 0.0863 0.0911 0.0800 0.0874 8,077 +0.00(+1.27%)
Feb 10, 2023 0.0731 0.0863 0.0731 0.0863 1,608 +0.00(+0.35%)
Feb 09, 2023 0.0863 0.0863 0.0680 0.0860 94,200 -0.00(-0.23%)
Feb 08, 2023 0.0838 0.0863 0.0804 0.0862 3,040 +0.00(+2.74%)
Feb 07, 2023 0.0835 0.0839 0.0757 0.0839 16,484 +0.00(+5.80%)
Feb 06, 2023 0.0839 0.0839 0.0793 0.0793 6,970 -0.00(-4.46%)
Feb 03, 2023 0.0740 0.0830 0.0660 0.0830 69,884 +0.01(+12.16%)
Feb 02, 2023 0.0676 0.0740 0.0667 0.0740 47,090 +0.00(+1.93%)
Feb 01, 2023 0.0738 0.0738 0.0725 0.0726 11,072 -0.00(-1.89%)
Jan 31, 2023 0.0740 0.0740 0.0695 0.0740 2,460 +0.00(+1.51%)
Jan 30, 2023 0.0740 0.0740 0.0658 0.0729 27,950 +0.00(+5.96%)
Jan 27, 2023 0.0640 0.0688 0.0580 0.0688 129,566 +0.01(+13.34%)
Jan 26, 2023 0.0609 0.0609 0.0600 0.0607 650 -0.00(-0.33%)
Jan 25, 2023 0.0598 0.0609 0.0598 0.0609 2,530 +0.00(+1.50%)
Jan 24, 2023 0.0600 0.0600 0.0474 0.0600 4,960 +0.00(+0.00%)
Jan 23, 2023 0.0600 0.0600 0.0500 0.0600 15,349 +0.00(+1.35%)
Jan 20, 2023 0.0610 0.0640 0.0592 0.0592 28,350 -0.00(-7.50%)
Jan 19, 2023 0.0640 0.0640 0.0612 0.0640 24,302 +0.00(+0.00%)
Jan 18, 2023 0.0558 0.0640 0.0558 0.0640 35,192 +0.01(+17.22%)
Jan 17, 2023 0.0640 0.0640 0.0546 0.0546 47,326 +0.01(+16.17%)
Jan 13, 2023 0.0450 0.0525 0.0384 0.0470 9,573 +0.00(+4.44%)
Jan 12, 2023 0.0450 0.0450 0.0450 0.0450 1,038 +0.00(+7.14%)
Jan 11, 2023 0.0420 0.0489 0.0420 0.0420 13,450 +0.00(+6.06%)
Jan 10, 2023 0.0381 0.0420 0.0381 0.0396 12,148 -0.00(-5.71%)
Jan 09, 2023 0.0448 0.0448 0.0323 0.0420 30,829 +0.00(+4.48%)
Jan 06, 2023 0.0414 0.0414 0.0361 0.0402 5,400 +0.00(+11.36%)
Jan 05, 2023 0.0357 0.0361 0.0357 0.0361 1,119 -0.01(-28.09%)
Jan 04, 2023 0.0640 0.0640 0.0358 0.0502 12,596 +0.00(+4.37%)
Jan 03, 2023 0.0481 0.0481 0.0450 0.0481 4,074 +0.01(+39.83%)
Dec 30, 2022 0.0407 0.0456 0.0325 0.0344 38,790 -0.01(-30.08%)
Dec 29, 2022 0.0482 0.0492 0.0322 0.0492 2,750 +0.01(+23.00%)
Dec 28, 2022 0.0420 0.0451 0.0400 0.0400 23,254 +0.01(+24.22%)
Dec 27, 2022 0.0275 0.0453 0.0275 0.0322 2,000 -0.01(-22.78%)
Dec 23, 2022 0.0402 0.0451 0.0322 0.0417 130,500 +0.00(+3.47%)
Dec 22, 2022 0.0290 0.0403 0.0290 0.0403 10,924 -0.01(-12.96%)
Dec 21, 2022 0.0260 0.0530 0.0260 0.0463 24,572 +0.01(+21.84%)
Dec 20, 2022 0.0509 0.0509 0.0322 0.0380 60,292 -0.00(-4.76%)
Dec 19, 2022 0.0359 0.0399 0.0359 0.0399 21,346 +0.00(+6.97%)
Dec 16, 2022 0.0359 0.0373 0.0350 0.0373 10,150 +0.00(+1.63%)
Dec 15, 2022 0.0416 0.0416 0.0359 0.0367 6,150 -0.01(-19.16%)
Dec 14, 2022 0.0359 0.0454 0.0359 0.0454 77,083 +0.01(+26.11%)
Dec 13, 2022 0.0359 0.0376 0.0359 0.0360 3,157 -0.01(-12.83%)
Dec 12, 2022 0.0300 0.0473 0.0300 0.0413 5,720 +0.00(+10.13%)
Dec 09, 2022 0.0350 0.0375 0.0350 0.0375 49,961 -0.00(-0.27%)
Dec 08, 2022 0.0359 0.0398 0.0359 0.0376 24,555 +0.00(+4.74%)
Dec 07, 2022 0.0359 0.0398 0.0359 0.0359 22,630 +0.00(+0.00%)
Dec 06, 2022 0.0412 0.0412 0.0359 0.0359 13,608 -0.01(-24.10%)
Dec 05, 2022 0.0550 0.0550 0.0359 0.0473 24,770 +0.01(+31.75%)
Dec 02, 2022 0.0359 0.0359 0.0359 0.0359 2,000 +0.00(+0.00%)
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.