Alphagen Intelligence Corp (OP: APETF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.0794	0.0838	0.0696	0.0696	136,794	-0.01(-9.61%)
Jul 28, 2022	0.0770	0.0783	0.0770	0.0770	300	-0.00(-2.78%)
Jul 27, 2022	0.0687	0.0860	0.0687	0.0792	27,725	+0.01(+22.03%)
Jul 26, 2022	0.0702	0.0702	0.0649	0.0649	2,076	-0.01(-7.29%)
Jul 25, 2022	0.0662	0.0748	0.0650	0.0700	6,325	+0.00(+1.89%)
Jul 22, 2022	0.0800	0.0817	0.0687	0.0687	11,510	-0.01(-8.16%)
Jul 21, 2022	0.0580	0.0830	0.0580	0.0748	85,580	+0.00(+0.40%)
Jul 19, 2022				0.0745	0	-0.00(-1.19%)
Jul 18, 2022	0.0820	0.0820	0.0754	0.0754	13,532	-0.00(-3.33%)
Jul 15, 2022	0.0640	0.0780	0.0640	0.0780	2,472	+0.01(+7.44%)
Jul 14, 2022	0.0750	0.0750	0.0710	0.0726	4,393	+0.00(+3.71%)
Jul 13, 2022	0.0779	0.0780	0.0691	0.0700	8,888	-0.00(-6.67%)
Jul 12, 2022	0.0750	0.0750	0.0750	0.0750	1,588	+0.00(+0.00%)
Jul 11, 2022	0.0900	0.0900	0.0721	0.0750	31,815	+0.00(+4.60%)
Jul 08, 2022	0.0744	0.0860	0.0666	0.0717	41,654	-0.01(-16.63%)
Jul 07, 2022	0.0820	0.0860	0.0820	0.0860	32,000	+0.01(+7.50%)
Jul 06, 2022	0.0824	0.0824	0.0700	0.0800	7,421	-0.00(-2.91%)
Jul 05, 2022	0.0788	0.0869	0.0723	0.0824	23,486	+0.00(+4.30%)
Jul 01, 2022	0.0800	0.0800	0.0790	0.0790	266	-0.01(-8.78%)
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%)

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.