Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphagen Intelligence Corp (OP: APETF )

0.0161 -0.0007 (-4.17%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 1, 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 30, 2024 0.0168 0.0168 0.0168 0.0168 10,000 +0.00(+12.00%)
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-12.28%)
Apr 26, 2024 0.0167 0.0171 0.0167 0.0171 15,400 +0.00(+14.00%)
Apr 25, 2024 0.0171 0.0171 0.0150 0.0150 1,134 -0.00(-17.58%)
Apr 24, 2024 0.0166 0.0182 0.0166 0.0182 1,925 -0.00(-1.62%)
Apr 23, 2024 0.0174 0.0185 0.0160 0.0185 2,370 +0.00(+8.19%)
Apr 22, 2024 0.0215 0.0215 0.0155 0.0171 131,950 -0.01(-31.60%)
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 650 -0.00(-3.85%)
Apr 18, 2024 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Apr 17, 2024 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.78%)
Apr 16, 2024 0.0252 0.0258 0.0252 0.0258 1,710 -0.00(-4.44%)
Apr 15, 2024 0.0264 0.0270 0.0264 0.0270 3,771 +0.00(+3.85%)
Apr 12, 2024 0.0272 0.0272 0.0253 0.0260 37,003 -0.00(-0.76%)
Apr 10, 2024 0.0262 0 -0.00(-3.68%)
Apr 09, 2024 0.0272 0.0272 0.0272 0.0272 938 +0.00(+2.64%)
Apr 08, 2024 0.0220 0.0265 0.0220 0.0265 900 -0.00(-7.02%)
Apr 05, 2024 0.0285 0.0285 0.0285 0.0285 209 +0.00(+1.06%)
Apr 03, 2024 0.0282 0 -0.00(-5.05%)
Apr 02, 2024 0.0297 0.0297 0.0297 0.0297 5,675 -0.00(-7.76%)
Apr 01, 2024 0.0330 0.0330 0.0251 0.0322 14,494 +0.01(+28.80%)
Mar 28, 2024 0.0254 0.0260 0.0250 0.0250 10,518 -0.00(-6.37%)
Mar 27, 2024 0.0267 0.0280 0.0267 0.0267 5,800 -0.00(-2.55%)
Mar 26, 2024 0.0274 0.0274 0.0274 0.0274 100 -0.00(-9.87%)
Mar 25, 2024 0.0266 0.0304 0.0266 0.0304 2,388 +0.00(+8.57%)
Mar 22, 2024 0.0318 0.0318 0.0240 0.0280 11,885 -0.00(-6.67%)
Mar 21, 2024 0.0326 0.0326 0.0300 0.0300 46,600 -0.00(-10.98%)
Mar 19, 2024 0.0337 0 -0.00(-2.32%)
Mar 18, 2024 0.0323 0.0345 0.0297 0.0345 28,539 +0.00(+15.00%)
Mar 15, 2024 0.0316 0.0327 0.0300 0.0300 6,360 -0.00(-6.83%)
Mar 14, 2024 0.0365 0.0365 0.0322 0.0322 20,500 -0.00(-9.80%)
Mar 13, 2024 0.0323 0.0357 0.0323 0.0357 907 -0.00(-1.38%)
Mar 12, 2024 0.0390 0.0390 0.0362 0.0362 12,410 -0.00(-7.18%)
Mar 11, 2024 0.0394 0.0394 0.0390 0.0390 14,200 -0.00(-10.14%)
Mar 08, 2024 0.0434 0.0494 0.0395 0.0434 120,500 +0.00(+0.46%)
Mar 07, 2024 0.0453 0.0454 0.0432 0.0432 30,175 +0.01(+23.43%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 6,002 +0.01(+16.67%)
Mar 05, 2024 0.0300 0.0300 0.0287 0.0300 5,120 +0.00(+6.38%)
Mar 04, 2024 0.0245 0.0304 0.0245 0.0282 74,006 +0.00(+21.03%)
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.