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

Alphagen Intelligence Corp (OP: APETF )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Jun 30, 2022 0.0892 0.0859 0.0766 0.0866 34,065 -0.01(-9.79%)
Jun 29, 2022 0.0958 0.0981 0.0800 0.0960 3,390 +0.01(+9.97%)
Jun 27, 2022 0.0873 0 -0.01(-8.59%)
Jun 24, 2022 0.1000 0.1000 0.0902 0.0955 13,155 -0.00(-4.31%)
Jun 23, 2022 0.0809 0.0998 0.0809 0.0998 4,045 +0.00(+0.00%)
Jun 22, 2022 0.0945 0.0998 0.0917 0.0998 4,530 +0.00(+0.10%)
Jun 21, 2022 0.0946 0.1047 0.0870 0.0997 10,305 +0.00(+0.00%)
Jun 17, 2022 0.1058 0.1058 0.0909 0.0997 4,817 +0.01(+13.68%)
Jun 16, 2022 0.1065 0.1065 0.0870 0.0877 31,068 -0.01(-8.46%)
Jun 15, 2022 0.0870 0.1080 0.0870 0.0958 5,500 -0.00(-2.74%)
Jun 14, 2022 0.0955 0.1031 0.0910 0.0985 22,935 +0.00(+1.03%)
Jun 13, 2022 0.1184 0.1184 0.0920 0.0975 30,205 -0.02(-18.55%)
Jun 10, 2022 0.1105 0.1197 0.0860 0.1197 110,292 +0.01(+5.28%)
Jun 09, 2022 0.1252 0.1330 0.1080 0.1137 17,166 -0.02(-16.58%)
Jun 08, 2022 0.1338 0.1395 0.1338 0.1363 2,206 +0.00(+1.11%)
Jun 07, 2022 0.1300 0.1348 0.1292 0.1348 5,057 -0.01(-3.71%)
Jun 06, 2022 0.1634 0.1634 0.1336 0.1400 16,193 +0.00(+0.43%)
Jun 03, 2022 0.1336 0.1642 0.1336 0.1394 11,902 +0.02(+14.08%)
Jun 02, 2022 0.1300 0.1300 0.1126 0.1222 8,307 -0.02(-11.26%)
Jun 01, 2022 0.1260 0.1377 0.1101 0.1377 39,542 +0.01(+8.25%)
May 31, 2022 0.1362 0.1362 0.1221 0.1272 25,251 +0.02(+21.84%)
May 27, 2022 0.0871 0.1074 0.0852 0.1044 7,880 +0.02(+22.82%)
May 26, 2022 0.0881 0.0900 0.0751 0.0850 29,990 -0.00(-5.35%)
May 25, 2022 0.0800 0.1101 0.0800 0.0898 18,306 -0.00(-2.71%)
May 24, 2022 0.1051 0.1051 0.0923 0.0923 2,626 +0.01(+12.15%)
May 23, 2022 0.1000 0.1000 0.0823 0.0823 15,390 -0.01(-11.41%)
May 20, 2022 0.0900 0.0929 0.0752 0.0929 15,360 +0.00(+3.34%)
May 19, 2022 0.0893 0.0926 0.0865 0.0899 5,299 -0.01(-7.79%)
May 18, 2022 0.1063 0.1063 0.0950 0.0975 36,026 -0.01(-7.14%)
May 17, 2022 0.0937 0.1096 0.0937 0.1050 16,015 +0.00(+5.00%)
May 16, 2022 0.0960 0.1140 0.0894 0.1000 23,050 +0.02(+22.85%)
May 13, 2022 0.0948 0.0948 0.0692 0.0814 41,485 +0.00(+3.04%)
May 12, 2022 0.0766 0.0974 0.0727 0.0790 59,006 -0.01(-12.22%)
May 11, 2022 0.1014 0.1021 0.0610 0.0900 9,039 -0.02(-17.43%)
May 10, 2022 0.0737 0.1090 0.0737 0.1090 17,922 +0.02(+19.65%)
May 09, 2022 0.1095 0.1095 0.0910 0.0911 9,102 -0.02(-16.11%)
May 06, 2022 0.1098 0.1098 0.0958 0.1086 11,587 +0.01(+4.93%)
May 05, 2022 0.1021 0.1062 0.0897 0.1035 35,329 -0.00(-3.18%)
May 04, 2022 0.1060 0.1110 0.0968 0.1069 129,003 -0.02(-14.34%)
May 03, 2022 0.1000 0.1600 0.1000 0.1248 58,510 -0.02(-13.81%)
May 02, 2022 0.1497 0.1620 0.1370 0.1448 40,710 -0.02(-10.51%)
Apr 29, 2022 0.1675 0.1680 0.1472 0.1618 30,150 +0.00(+2.47%)
Apr 28, 2022 0.1450 0.1579 0.1450 0.1579 10,585 +0.01(+5.27%)
Apr 27, 2022 0.1939 0.1939 0.1338 0.1500 145,183 -0.03(-14.68%)
Apr 26, 2022 0.1605 0.1758 0.1590 0.1758 25,135 +0.01(+3.41%)
Apr 25, 2022 0.1714 0.1959 0.1700 0.1700 23,681 -0.02(-10.53%)
Apr 22, 2022 0.1685 0.1900 0.1685 0.1900 9,050 +0.01(+2.70%)
Apr 21, 2022 0.1943 0.2000 0.1732 0.1850 26,020 -0.02(-9.58%)
Apr 20, 2022 0.2119 0.2136 0.1639 0.2046 8,995 +0.01(+7.68%)
Apr 19, 2022 0.2300 0.2300 0.1881 0.1900 87,357 -0.01(-7.32%)
Apr 18, 2022 0.2050 0.2065 0.1800 0.2050 55,373 -0.00(-0.97%)
Apr 14, 2022 0.2200 0.2200 0.1991 0.2070 12,724 -0.01(-5.91%)
Apr 13, 2022 0.2249 0.2249 0.2052 0.2200 11,651 +0.01(+4.76%)
Apr 12, 2022 0.2390 0.2390 0.2091 0.2100 42,883 -0.00(-1.78%)
Apr 11, 2022 0.1985 0.2275 0.1970 0.2138 54,724 -0.01(-4.85%)
Apr 08, 2022 0.2246 0.2251 0.2060 0.2247 52,627 +0.01(+3.07%)
Apr 07, 2022 0.2093 0.2274 0.2074 0.2180 20,467 +0.00(+2.06%)
Apr 06, 2022 0.2040 0.2200 0.2040 0.2136 24,598 +0.00(+0.28%)
Apr 05, 2022 0.2235 0.2273 0.2130 0.2130 29,475 -0.01(-5.16%)
Apr 04, 2022 0.2283 0.2283 0.2109 0.2246 18,499 -0.00(-1.14%)
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.