Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Mar 02, 2020 0.0735 0.0756 0.0694 0.0700 366,585 -0.00(-6.54%)
Feb 28, 2020 0.0760 0.0760 0.0653 0.0749 720,400 -0.00(-1.45%)
Feb 27, 2020 0.0800 0.0800 0.0700 0.0760 467,794 -0.00(-2.44%)
Feb 26, 2020 0.0700 0.0830 0.0700 0.0779 586,611 +0.01(+7.75%)
Feb 25, 2020 0.0661 0.0723 0.0599 0.0723 10,600 +0.01(+20.90%)
Feb 24, 2020 0.0598 0.0598 0.0598 0.0598 250 -0.01(-13.71%)
Feb 21, 2020 0.0681 0.0693 0.0645 0.0693 26,400 +0.01(+13.98%)
Feb 20, 2020 0.0600 0.0608 0.0578 0.0608 10,616 +0.01(+20.40%)
Feb 18, 2020 0.0505 0.0505 0.0505 0 +0.00(+5.43%)
Feb 14, 2020 0.0479 0.0479 0.0479 0.0479 200 -0.01(-17.13%)
Feb 13, 2020 0.0578 0.0578 0.0578 0.0578 15,000 -0.00(-6.62%)
Feb 12, 2020 0.0585 0.0619 0.0569 0.0619 63,351 +0.00(+5.81%)
Feb 11, 2020 0.0551 0.0598 0.0551 0.0585 16,200 -0.00(-2.50%)
Feb 10, 2020 0.0583 0.0619 0.0556 0.0600 51,450 +0.01(+16.96%)
Feb 07, 2020 0.0513 0.0513 0.0513 0.0513 200 -0.00(-2.29%)
Feb 06, 2020 0.0526 0.0526 0.0525 0.0525 7,000 -0.01(-15.32%)
Feb 05, 2020 0.0620 0.0620 0.0620 0.0620 24,323 +0.01(+22.77%)
Feb 04, 2020 0.0505 0.0505 0.0505 0.0505 1,001 -0.01(-12.78%)
Jan 31, 2020 0.0579 0.0579 0.0579 0 +0.00(+4.70%)
Jan 30, 2020 0.0570 0.0580 0.0527 0.0553 4,748 +0.00(+6.76%)
Jan 29, 2020 0.0670 0.0710 0.0518 0.0518 30,550 -0.01(-20.31%)
Jan 27, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 24, 2020 0.0673 0.0689 0.0600 0.0600 8,100 -0.01(-8.12%)
Jan 22, 2020 0.0653 0.0653 0.0653 0 +0.01(+8.83%)
Jan 21, 2020 0.0524 0.0611 0.0524 0.0600 348,104 +0.01(+26.32%)
Jan 17, 2020 0.0601 0.0601 0.0475 0.0475 60,000 -0.00(-8.65%)
Jan 16, 2020 0.0520 0.0520 0.0520 0.0520 13,800 +0.01(+13.29%)
Jan 15, 2020 0.0459 0.0459 0.0459 0.0459 4,000 -0.01(-11.73%)
Jan 14, 2020 0.0520 0.0520 0.0520 0.0520 40,000 +0.01(+15.81%)
Jan 13, 2020 0.0482 0.0482 0.0444 0.0449 3,500 +0.00(+1.13%)
Jan 10, 2020 0.0444 0.0444 0.0444 0.0444 15,000 -0.01(-19.27%)
Jan 09, 2020 0.0419 0.0550 0.0419 0.0550 32,821 +0.01(+14.58%)
Jan 08, 2020 0.0480 0.0500 0.0480 0.0480 8,643 +0.01(+16.79%)
Jan 07, 2020 0.0411 0.0411 0.0411 60 +0.00(+0.00%)
Jan 06, 2020 0.0487 0.0487 0.0411 0.0411 10,400 -0.01(-21.86%)
Jan 03, 2020 0.0539 0.0539 0.0485 0.0526 25,000 -0.01(-9.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.