Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Alphagen Intelligence Corp (OP: APETF )

0.0083 -0.0047 (-36.15%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.0134 0.0178 0.0083 0.0083 1,109,979 -0.00(-36.15%)
Jul 19, 2024 0.0130 0.0145 0.0130 0.0130 101,000 -0.00(-13.33%)
Jul 17, 2024 0.0150 0 -0.01(-28.57%)
Jul 16, 2024 0.0210 0.0210 0.0210 0.0210 3,001 +0.01(+61.54%)
Jul 15, 2024 0.0172 0.0172 0.0130 0.0130 361,745 +0.00(+0.00%)
Jul 12, 2024 0.0140 0.0140 0.0130 0.0130 127,030 -0.00(-7.14%)
Jul 11, 2024 0.0140 0.0182 0.0140 0.0140 89,000 +0.00(+0.00%)
Jul 10, 2024 0.0164 0.0164 0.0130 0.0140 778,628 -0.00(-3.45%)
Jul 08, 2024 0.0145 0 -0.00(-0.68%)
Jul 05, 2024 0.0145 0.0146 0.0140 0.0146 51,125 -0.00(-14.12%)
Jul 03, 2024 0.0170 0.0170 0.0170 0.0170 1,425 +0.00(+17.24%)
Jul 02, 2024 0.0170 0.0170 0.0140 0.0145 15,591 -0.00(-21.62%)
Jul 01, 2024 0.0185 0.0185 0.0185 0.0185 2,152 +0.00(+30.28%)
Jun 27, 2024 0.0142 0 -0.00(-0.70%)
Jun 26, 2024 0.0143 0.0143 0.0143 0.0143 105 -0.00(-12.80%)
Jun 24, 2024 0.0164 0 +0.00(+14.69%)
Jun 21, 2024 0.0160 0.0189 0.0135 0.0143 980,526 -0.00(-10.62%)
Jun 20, 2024 0.0160 0.0184 0.0160 0.0160 83,798 -0.00(-10.61%)
Jun 18, 2024 0.0179 0.0179 0.0179 0.0179 2,000 +0.00(+0.56%)
Jun 17, 2024 0.0178 0.0178 0.0178 0.0178 851 +0.00(+11.25%)
Jun 13, 2024 0.0160 0 -0.00(-7.51%)
Jun 12, 2024 0.0173 0.0180 0.0160 0.0173 94,644 -0.00(-1.14%)
Jun 11, 2024 0.0172 0.0191 0.0172 0.0175 40,000 -0.00(-0.57%)
Jun 10, 2024 0.0176 0.0176 0.0176 0.0176 3,000 -0.00(-0.56%)
Jun 07, 2024 0.0160 0.0177 0.0160 0.0177 75,500 -0.00(-1.12%)
Jun 06, 2024 0.0179 0.0179 0.0179 0.0179 677 +0.00(+11.87%)
Jun 04, 2024 0.0160 370,000 -0.00(-10.11%)
Jun 03, 2024 0.0178 0.0178 0.0178 0.0178 320 +0.00(+6.59%)
May 30, 2024 0.0167 0 -0.00(-9.24%)
May 28, 2024 0.0184 46,000 +0.00(+2.22%)
May 24, 2024 0.0189 0.0189 0.0180 0.0180 35,000 -0.00(-10.45%)
May 23, 2024 0.0201 0.0201 0.0201 0.0201 800 -0.00(-4.29%)
May 22, 2024 0.0189 0.0210 0.0189 0.0210 10,100 +0.00(+14.13%)
May 21, 2024 0.0160 0.0189 0.0155 0.0184 105,094 +0.00(+6.98%)
May 20, 2024 0.0175 0.0175 0.0172 0.0172 10,100 +0.00(+7.50%)
May 17, 2024 0.0160 0.0190 0.0160 0.0160 106,012 -0.00(-10.11%)
May 15, 2024 0.0178 0 +0.00(+20.27%)
May 14, 2024 0.0155 0.0155 0.0148 0.0148 115,000 -0.00(-8.64%)
May 10, 2024 0.0162 0 -0.00(-2.41%)
May 09, 2024 0.0150 0.0166 0.0150 0.0166 2,440 +0.00(+3.75%)
May 08, 2024 0.0171 0.0171 0.0160 0.0160 17,100 -0.00(-7.51%)
May 07, 2024 0.0173 0.0173 0.0173 0.0173 10,000 -0.00(-1.14%)
May 06, 2024 0.0174 0.0175 0.0174 0.0175 2,000 +0.00(+25.00%)
May 03, 2024 0.0140 0.0140 0.0130 0.0140 2,250 -0.00(-16.17%)
May 02, 2024 0.0167 0.0167 0.0167 0.0167 100 +0.00(+3.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.