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

Alphagen Intelligence Corp (OP: APETF )

0.0148 -0.0014 (-8.64%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 14, 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 (%)
Apr 28, 2023 0.0400 0.0599 0.0400 0.0599 7,897 +0.01(+25.58%)
Apr 27, 2023 0.0569 0.0569 0.0446 0.0477 11,567 -0.01(-11.67%)
Apr 26, 2023 0.0563 0.0563 0.0450 0.0540 7,807 -0.00(-4.59%)
Apr 25, 2023 0.0501 0.0589 0.0501 0.0566 22,500 -0.00(-1.57%)
Apr 24, 2023 0.0599 0.0599 0.0575 0.0575 2,022 +0.01(+15.00%)
Apr 21, 2023 0.0600 0.0600 0.0433 0.0500 96,234 -0.01(-16.67%)
Apr 20, 2023 0.0600 0.0600 0.0510 0.0600 8,120 +0.00(+0.00%)
Apr 19, 2023 0.0646 0.0646 0.0600 0.0600 33,123 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0600 0.0500 0.0600 5,164 +0.00(+0.50%)
Apr 17, 2023 0.0579 0.0597 0.0579 0.0597 453 +0.02(+38.84%)
Apr 14, 2023 0.0687 0.0687 0.0430 0.0430 49,808 -0.02(-33.44%)
Apr 13, 2023 0.0660 0.0660 0.0590 0.0646 11,272 +0.00(+0.78%)
Apr 12, 2023 0.0645 0.0645 0.0600 0.0641 13,891 +0.00(+2.23%)
Apr 11, 2023 0.0617 0.0641 0.0582 0.0627 8,335 -0.01(-9.39%)
Apr 10, 2023 0.0730 0.0735 0.0692 0.0692 653 -0.00(-3.22%)
Apr 06, 2023 0.0643 0.0715 0.0643 0.0715 1,275 -0.00(-0.28%)
Apr 05, 2023 0.0615 0.0717 0.0615 0.0717 3,618 +0.01(+12.21%)
Apr 04, 2023 0.0755 0.0755 0.0600 0.0639 7,100 -0.01(-8.45%)
Apr 03, 2023 0.0720 0.0795 0.0648 0.0698 10,300 +0.01(+7.72%)
Mar 31, 2023 0.0560 0.0715 0.0560 0.0648 8,600 +0.00(+8.00%)
Mar 30, 2023 0.0644 0.0703 0.0561 0.0600 7,859 -0.01(-16.20%)
Mar 29, 2023 0.0716 0.0716 0.0716 0.0716 100 +0.00(+3.02%)
Mar 28, 2023 0.0715 0.0746 0.0693 0.0695 12,141 -0.01(-12.03%)
Mar 27, 2023 0.0769 0.0790 0.0637 0.0790 51,308 +0.01(+6.90%)
Mar 24, 2023 0.0680 0.0750 0.0680 0.0739 57,400 +0.01(+11.97%)
Mar 23, 2023 0.0830 0.0830 0.0576 0.0660 11,754 -0.00(-6.12%)
Mar 22, 2023 0.0703 0.0703 0.0703 0.0703 100 +0.00(+0.43%)
Mar 21, 2023 0.0706 0.0706 0.0603 0.0700 3,124 +0.00(+3.86%)
Mar 20, 2023 0.0750 0.0750 0.0638 0.0674 2,780 +0.00(+5.64%)
Mar 17, 2023 0.0750 0.0750 0.0572 0.0638 5,788 -0.01(-9.50%)
Mar 16, 2023 0.0705 0.0705 0.0641 0.0705 14,600 -0.00(-6.00%)
Mar 15, 2023 0.0750 0.0750 0.0740 0.0750 690 +0.00(+7.14%)
Mar 14, 2023 0.0669 0.0705 0.0669 0.0700 16,459 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0700 0.0668 0.0700 1,850 +0.00(+4.79%)
Mar 10, 2023 0.0668 0.0668 0.0619 0.0668 9,488 +0.00(+0.60%)
Mar 09, 2023 0.0561 0.0668 0.0561 0.0664 2,162 -0.00(-0.60%)
Mar 08, 2023 0.0560 0.0668 0.0560 0.0668 300 -0.00(-0.30%)
Mar 07, 2023 0.0597 0.0670 0.0597 0.0670 6,035 -0.00(-0.30%)
Mar 06, 2023 0.0624 0.0711 0.0624 0.0672 31,900 +0.00(+6.33%)
Mar 03, 2023 0.0672 0.0674 0.0625 0.0632 12,539 -0.01(-8.41%)
Mar 02, 2023 0.0674 0.0690 0.0576 0.0690 621 -0.00(-2.95%)
Mar 01, 2023 0.0710 0.0711 0.0635 0.0711 2,325 +0.01(+21.12%)
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%)
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.