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

Algernon Pharmaceuticals Inc (OP: AGNPF )

0.1150 +0.0048 (+4.36%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.2700 0.2790 0.2480 0.2540 482,149 -0.01(-3.09%)
Aug 28, 2020 0.2610 0.2850 0.2574 0.2621 497,800 -0.00(-1.47%)
Aug 27, 2020 0.2700 0.2926 0.2660 0.2660 557,968 -0.02(-6.73%)
Aug 26, 2020 0.2820 0.2949 0.2610 0.2852 575,174 +0.00(+1.13%)
Aug 25, 2020 0.2672 0.2820 0.2672 0.2820 508,185 +0.01(+1.99%)
Aug 24, 2020 0.2935 0.3000 0.2750 0.2765 738,476 -0.00(-0.86%)
Aug 21, 2020 0.2600 0.2805 0.2600 0.2789 599,200 +0.01(+4.61%)
Aug 20, 2020 0.2460 0.2790 0.2460 0.2666 485,681 +0.00(+0.64%)
Aug 19, 2020 0.3000 0.3000 0.2600 0.2649 1,052,559 -0.02(-6.06%)
Aug 18, 2020 0.2638 0.2820 0.2638 0.2820 610,939 +0.02(+7.63%)
Aug 17, 2020 0.2600 0.2877 0.2535 0.2620 1,445,010 +0.00(+0.58%)
Aug 14, 2020 0.2390 0.2750 0.2390 0.2605 561,600 -0.00(-0.27%)
Aug 13, 2020 0.2630 0.2900 0.2540 0.2612 837,409 -0.01(-2.90%)
Aug 12, 2020 0.2720 0.2900 0.2603 0.2690 1,013,471 -0.00(-0.59%)
Aug 11, 2020 0.2609 0.2739 0.2465 0.2706 1,813,413 +0.02(+6.12%)
Aug 10, 2020 0.2455 0.2642 0.2393 0.2550 2,114,800 +0.02(+8.97%)
Aug 07, 2020 0.2410 0.2410 0.2210 0.2340 599,300 -0.00(-0.30%)
Aug 06, 2020 0.2750 0.2750 0.2277 0.2347 997,331 -0.03(-9.73%)
Aug 05, 2020 0.2613 0.2800 0.2491 0.2600 850,211 +0.01(+5.26%)
Aug 04, 2020 0.2800 0.2806 0.2413 0.2470 1,092,922 -0.03(-11.79%)
Aug 03, 2020 0.2647 0.3000 0.2480 0.2800 838,370 +0.02(+7.69%)
Jul 31, 2020 0.2410 0.2601 0.2300 0.2600 402,900 +0.02(+8.33%)
Jul 30, 2020 0.2550 0.2600 0.2310 0.2400 1,134,122 -0.02(-7.69%)
Jul 29, 2020 0.2733 0.2826 0.2400 0.2600 803,967 -0.02(-7.04%)
Jul 28, 2020 0.2959 0.3140 0.2698 0.2797 485,587 -0.01(-1.86%)
Jul 27, 2020 0.2800 0.2973 0.2657 0.2850 1,926,012 +0.02(+8.61%)
Jul 24, 2020 0.2710 0.2710 0.2310 0.2624 1,219,900 +0.01(+3.43%)
Jul 23, 2020 0.2300 0.2638 0.2300 0.2537 1,150,201 +0.02(+10.30%)
Jul 22, 2020 0.2680 0.2705 0.2300 0.2300 923,438 -0.04(-13.21%)
Jul 21, 2020 0.3066 0.3178 0.2600 0.2650 1,567,657 -0.03(-10.62%)
Jul 20, 2020 0.3020 0.3154 0.2750 0.2965 1,414,750 +0.02(+8.61%)
Jul 17, 2020 0.2200 0.2741 0.2200 0.2730 2,515,200 +0.06(+26.21%)
Jul 16, 2020 0.2040 0.2196 0.1920 0.2163 1,725,934 +0.02(+12.95%)
Jul 15, 2020 0.1920 0.1977 0.1868 0.1915 517,142 +0.00(+0.79%)
Jul 14, 2020 0.1850 0.2011 0.1850 0.1900 534,262 -0.00(-1.04%)
Jul 13, 2020 0.2000 0.2000 0.1900 0.1920 677,392 -0.00(-0.10%)
Jul 10, 2020 0.2007 0.2150 0.1853 0.1922 753,500 -0.01(-3.90%)
Jul 09, 2020 0.2025 0.2025 0.1853 0.2000 785,359 -0.00(-0.55%)
Jul 08, 2020 0.1926 0.2030 0.1766 0.2011 1,135,638 +0.01(+4.52%)
Jul 07, 2020 0.1850 0.2150 0.1766 0.1924 1,034,060 +0.02(+8.95%)
Jul 06, 2020 0.1510 0.1788 0.1485 0.1766 1,140,194 +0.02(+14.08%)
Jul 02, 2020 0.1645 0.1676 0.1457 0.1548 397,800 -0.01(-5.90%)
Jul 01, 2020 0.1507 0.1720 0.1507 0.1645 587,291 +0.01(+8.80%)
Jun 30, 2020 0.1500 0.1560 0.1400 0.1512 394,978 +0.01(+5.07%)
Jun 29, 2020 0.1508 0.1512 0.1330 0.1439 456,542 -0.00(-0.14%)
Jun 26, 2020 0.1542 0.1587 0.1370 0.1441 618,100 -0.01(-5.20%)
Jun 25, 2020 0.1615 0.1886 0.1450 0.1520 886,173 +0.01(+4.83%)
Jun 24, 2020 0.1450 0.1510 0.1347 0.1450 520,838 -0.01(-4.79%)
Jun 23, 2020 0.1650 0.1650 0.1460 0.1523 532,263 -0.01(-4.21%)
Jun 22, 2020 0.1780 0.1800 0.1590 0.1590 615,168 -0.02(-10.72%)
Jun 19, 2020 0.1447 0.1781 0.1447 0.1781 681,900 +0.03(+16.41%)
Jun 18, 2020 0.1541 0.1677 0.1390 0.1530 1,214,554 -0.01(-4.08%)
Jun 17, 2020 0.1710 0.1880 0.1531 0.1595 916,083 -0.02(-12.22%)
Jun 16, 2020 0.1750 0.1909 0.1720 0.1817 267,064 -0.00(-2.57%)
Jun 15, 2020 0.2100 0.2100 0.1843 0.1865 261,241 -0.01(-4.60%)
Jun 12, 2020 0.2074 0.2100 0.1902 0.1955 375,200 -0.00(-2.10%)
Jun 11, 2020 0.2086 0.2172 0.1690 0.1997 802,227 -0.01(-3.62%)
Jun 10, 2020 0.2155 0.2328 0.2000 0.2072 1,032,237 -0.02(-7.91%)
Jun 09, 2020 0.2500 0.2500 0.2240 0.2250 631,993 -0.02(-6.64%)
Jun 08, 2020 0.2524 0.2796 0.2400 0.2410 944,166 -0.02(-7.77%)
Jun 05, 2020 0.2777 0.2880 0.2510 0.2613 680,900 -0.01(-5.09%)
Jun 04, 2020 0.2840 0.3160 0.2599 0.2753 1,510,754 +0.03(+11.10%)
Jun 03, 2020 0.2405 0.2667 0.2370 0.2478 674,546 +0.01(+3.47%)
Jun 02, 2020 0.2470 0.2700 0.2380 0.2395 624,680 -0.02(-6.08%)
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.