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 (%)
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%)
Sep 01, 2023 0.0990 0.0990 0.0984 0.0984 300 -0.00(-1.80%)
Aug 31, 2023 0.1044 0.1044 0.1002 0.1002 2,117 -0.01(-12.11%)
Aug 30, 2023 0.0900 0.1140 0.0900 0.1140 15,320 +0.01(+9.83%)
Aug 29, 2023 0.0995 0.1055 0.0995 0.1038 1,200 +0.00(+4.32%)
Aug 28, 2023 0.0849 0.1000 0.0849 0.0995 898 -0.01(-12.72%)
Aug 25, 2023 0.1140 0.1140 0.1140 0.1140 1,053 +0.01(+12.32%)
Aug 23, 2023 0.1015 0 +0.00(+0.00%)
Aug 21, 2023 0.1015 0 +0.00(+2.01%)
Aug 18, 2023 0.1000 0.1000 0.0910 0.0995 1,250 -0.00(-3.86%)
Aug 17, 2023 0.1035 0.1035 0.1035 0.1035 1,637 -0.00(-4.17%)
Aug 16, 2023 0.0968 0.1080 0.0968 0.1080 1,917 +0.01(+5.88%)
Aug 15, 2023 0.0916 0.1020 0.0916 0.1020 11,057 -0.00(-0.49%)
Aug 14, 2023 0.0849 0.1055 0.0849 0.1025 16,306 -0.01(-4.65%)
Aug 11, 2023 0.1045 0.1075 0.1045 0.1075 475 -0.00(-4.02%)
Aug 10, 2023 0.1105 0.1200 0.1100 0.1120 28,035 -0.00(-2.01%)
Aug 09, 2023 0.1210 0.1210 0.1143 0.1143 1,752 -0.01(-5.54%)
Aug 08, 2023 0.1192 0.1210 0.1148 0.1210 2,288 -0.00(-1.22%)
Aug 07, 2023 0.1225 0.1225 0.1225 0.1225 250 -0.01(-5.04%)
Aug 04, 2023 0.1140 0.1300 0.1140 0.1290 6,785 +0.02(+19.00%)
Aug 03, 2023 0.1204 0.1204 0.1084 0.1084 7,375 -0.00(-2.34%)
Aug 01, 2023 0.1110 23 +0.01(+13.27%)
Jul 31, 2023 0.0990 0.0990 0.0961 0.0980 650 +0.01(+11.24%)
Jul 28, 2023 0.0985 0.0985 0.0880 0.0881 1,630 -0.01(-8.23%)
Jul 27, 2023 0.1100 0.1130 0.0960 0.0960 9,260 -0.00(-2.04%)
Jul 26, 2023 0.1010 0.1010 0.0980 0.0980 580 -0.00(-1.01%)
Jul 25, 2023 0.0906 0.0990 0.0906 0.0990 2,300 +0.01(+7.26%)
Jul 24, 2023 0.0970 0.0970 0.0890 0.0923 5,445 -0.00(-3.85%)
Jul 21, 2023 0.0907 0.0974 0.0896 0.0960 3,000 +0.00(+0.63%)
Jul 20, 2023 0.0954 0.1050 0.0850 0.0954 1,650 -0.00(-3.54%)
Jul 19, 2023 0.0989 0.0989 0.0989 0.0989 2,545 +0.01(+9.89%)
Jul 18, 2023 0.0964 0.1050 0.0900 0.0900 6,159 -0.01(-13.96%)
Jul 17, 2023 0.1050 0.1050 0.1015 0.1046 10,310 +0.00(+2.05%)
Jul 14, 2023 0.1089 0.1089 0.0920 0.1025 30,486 -0.01(-12.39%)
Jul 13, 2023 0.1050 0.1170 0.1010 0.1170 15,229 +0.00(+2.63%)
Jul 12, 2023 0.1140 0.1140 0.1130 0.1140 5,413 -0.00(-2.56%)
Jul 11, 2023 0.1231 0.1231 0.1067 0.1170 3,600 -0.01(-10.00%)
Jul 10, 2023 0.1050 0.1300 0.1050 0.1300 6,183 +0.00(+3.59%)
Jul 07, 2023 0.1296 0.1296 0.1255 0.1255 1,630 -0.00(-2.71%)
Jul 06, 2023 0.1050 0.1290 0.1032 0.1290 7,200 +0.02(+17.92%)
Jul 05, 2023 0.1094 0.1094 0.1020 0.1094 21,060 +0.01(+9.40%)
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.