Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1163 -0.0031 (-2.60%)
Streaming Delayed Price Updated: 2:55 PM 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 (%)
May 29, 2020 0.2296 0.2400 0.2100 0.2192 592,600 -0.01(-5.03%)
May 28, 2020 0.2230 0.2430 0.2230 0.2308 363,637 -0.01(-3.35%)
May 27, 2020 0.2327 0.2451 0.2246 0.2388 487,379 +0.01(+3.69%)
May 26, 2020 0.2290 0.2659 0.2290 0.2303 606,076 -0.00(-1.62%)
May 22, 2020 0.2356 0.2490 0.2200 0.2341 682,100 -0.01(-4.45%)
May 21, 2020 0.2500 0.2500 0.2222 0.2450 685,658 +0.01(+2.42%)
May 20, 2020 0.2850 0.2850 0.2323 0.2392 747,921 -0.03(-10.48%)
May 19, 2020 0.2844 0.2890 0.2580 0.2672 476,502 -0.01(-4.57%)
May 18, 2020 0.2615 0.2949 0.2300 0.2800 981,275 +0.02(+9.59%)
May 15, 2020 0.2500 0.2643 0.2480 0.2555 583,100 +0.00(+0.87%)
May 14, 2020 0.2700 0.2740 0.2322 0.2533 429,390 -0.00(-0.67%)
May 13, 2020 0.2479 0.2690 0.2421 0.2550 427,350 +0.01(+2.95%)
May 12, 2020 0.2698 0.2800 0.2367 0.2477 756,120 -0.02(-6.14%)
May 11, 2020 0.2810 0.2831 0.2550 0.2639 633,187 -0.02(-5.58%)
May 08, 2020 0.3026 0.3026 0.2650 0.2795 892,900 -0.00(-0.60%)
May 07, 2020 0.2683 0.2950 0.2627 0.2812 853,982 +0.02(+8.11%)
May 06, 2020 0.2835 0.2900 0.2536 0.2601 743,189 -0.01(-4.48%)
May 05, 2020 0.3019 0.3100 0.2616 0.2723 1,196,897 -0.03(-9.23%)
May 04, 2020 0.3190 0.3211 0.2980 0.3000 782,185 +0.00(+0.67%)
May 01, 2020 0.2920 0.3300 0.2900 0.2980 1,136,600 -0.03(-9.70%)
Apr 30, 2020 0.4468 0.4867 0.3250 0.3300 3,571,513 -0.03(-8.33%)
Apr 29, 2020 0.3055 0.3850 0.2830 0.3600 2,262,095 +0.08(+27.21%)
Apr 28, 2020 0.2945 0.3075 0.2704 0.2830 1,355,739 -0.02(-7.03%)
Apr 27, 2020 0.3454 0.3520 0.2896 0.3044 2,125,156 -0.04(-10.47%)
Apr 24, 2020 0.3796 0.3798 0.3200 0.3400 1,359,600 -0.02(-5.48%)
Apr 23, 2020 0.3241 0.3938 0.3227 0.3597 4,076,651 +0.04(+12.06%)
Apr 22, 2020 0.3195 0.3400 0.3043 0.3210 1,194,457 +0.02(+6.05%)
Apr 21, 2020 0.3000 0.3217 0.2939 0.3027 888,076 -0.01(-3.78%)
Apr 20, 2020 0.2746 0.3215 0.2539 0.3146 1,566,044 +0.06(+23.91%)
Apr 17, 2020 0.2960 0.2960 0.2393 0.2539 706,300 -0.02(-8.90%)
Apr 16, 2020 0.2925 0.3040 0.2684 0.2787 589,898 -0.02(-6.41%)
Apr 15, 2020 0.3195 0.3450 0.2665 0.2978 883,495 -0.01(-3.53%)
Apr 14, 2020 0.3300 0.3710 0.3065 0.3087 1,609,443 -0.05(-14.25%)
Apr 13, 2020 0.2350 0.3600 0.2350 0.3600 4,950,672 +0.15(+69.01%)
Apr 09, 2020 0.2059 0.2267 0.2000 0.2130 587,900 +0.03(+13.48%)
Apr 08, 2020 0.1783 0.1950 0.1739 0.1877 266,806 +0.02(+9.83%)
Apr 07, 2020 0.1860 0.1951 0.1665 0.1709 645,870 -0.01(-7.62%)
Apr 06, 2020 0.1820 0.1985 0.1761 0.1850 338,823 +0.01(+2.78%)
Apr 03, 2020 0.1770 0.1821 0.1620 0.1800 236,800 +0.02(+13.42%)
Apr 02, 2020 0.1721 0.1880 0.1534 0.1587 267,607 -0.00(-2.58%)
Apr 01, 2020 0.1690 0.1711 0.1549 0.1629 210,075 -0.00(-0.91%)
Mar 31, 2020 0.1700 0.1740 0.1550 0.1644 388,569 -0.01(-3.29%)
Mar 30, 2020 0.1800 0.1874 0.1659 0.1700 472,464 +0.00(+1.31%)
Mar 27, 2020 0.1400 0.1850 0.1400 0.1678 195,600 +0.01(+4.88%)
Mar 26, 2020 0.1669 0.1704 0.1430 0.1600 470,566 +0.00(+1.59%)
Mar 25, 2020 0.1600 0.1620 0.1478 0.1575 200,239 -0.01(-5.01%)
Mar 24, 2020 0.1958 0.1958 0.1500 0.1658 358,504 -0.02(-9.89%)
Mar 23, 2020 0.1511 0.2153 0.1380 0.1840 741,638 +0.05(+34.40%)
Mar 20, 2020 0.1450 0.1579 0.1329 0.1369 337,500 +0.00(+1.63%)
Mar 19, 2020 0.1550 0.1550 0.1200 0.1347 646,473 +0.01(+6.90%)
Mar 18, 2020 0.1600 0.1730 0.1200 0.1260 151,093 -0.03(-21.25%)
Mar 17, 2020 0.1308 0.1610 0.1136 0.1600 186,622 +0.03(+23.08%)
Mar 16, 2020 0.1620 0.1767 0.1200 0.1300 546,473 -0.03(-18.75%)
Mar 13, 2020 0.2011 0.2023 0.1500 0.1600 1,287,400 -0.01(-6.43%)
Mar 12, 2020 0.2400 0.2400 0.1572 0.1710 642,334 -0.06(-24.80%)
Mar 11, 2020 0.1600 0.2410 0.1444 0.2274 1,429,587 +0.08(+53.34%)
Mar 10, 2020 0.1700 0.1860 0.1222 0.1483 1,520,544 -0.02(-11.36%)
Mar 09, 2020 0.1348 0.2609 0.1085 0.1673 3,044,186 +0.05(+39.18%)
Mar 06, 2020 0.1096 0.1319 0.0790 0.1202 1,082,700 +0.05(+71.96%)
Mar 05, 2020 0.0700 0.0720 0.0595 0.0699 56,143 -0.00(-0.14%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 11,040 +0.00(+1.45%)
Mar 03, 2020 0.0690 0.0690 0.0690 0.0690 21,428 -0.00(-1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.