Algernon Pharmaceuticals Inc (QB) (AGNPF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01005 | -10.0751879699 | 0.09975 | 0.105 | 0.07 | 35663 | 0.08823197 | CS |
| 4 | 0.007125 | 8.6285195277 | 0.082575 | 0.105 | 0.07 | 14258 | 0.08799791 | CS |
| 12 | 0.00945 | 11.7757009346 | 0.08025 | 0.123 | 0.07 | 14133 | 0.09173603 | CS |
| 26 | 0.03186 | 55.0829875519 | 0.05784 | 0.123 | 0.0441 | 14758 | 0.07939703 | CS |
| 52 | -0.0623 | -40.9868421053 | 0.152 | 0.17 | 0.0353 | 15708 | 0.07758888 | CS |
| 156 | 0.07336025 | 448.968007466 | 0.01633975 | 2.319875 | 0.0085 | 42800 | 0.06384977 | CS |
| 260 | 0.0797 | 797 | 0.01 | 2.319875 | 0.0085 | 288656 | 0.05764598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.0897 | 0.0197 | 28.14 | 0.1 | 0.1 | 0.0897 | 60200 |
| 1721683740 | 0.07 | -0.033 | -32.04 | 0.081 | 0.0834 | 0.07 | 42000 |
| 1721424180 | 0.103 | -0.002 | -1.90 | 0.103 | 0.103 | 0.103 | 450 |
| 1721337720 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1721251320 | 0.105 | 0.0022 | 2.14 | 0.09975 | 0.105 | 0.09975 | 40000 |
| 1721164920 | 0.1028 | 0.0108 | 11.74 | 0.1028 | 0.1028 | 0.1028 | 1000 |
| 1721078940 | 0.092 | 0.002 | 2.22 | 0.092 | 0.092 | 0.092 | 2596 |
| 1720819200 | 0.09 | 0.0086 | 10.57 | 0.09 | 0.09 | 0.09 | 1008 |
| 1720733280 | 0.0814 | 0.0014 | 1.75 | 0.0835 | 0.0835 | 0.0814 | 308 |
| 1720646880 | 0.08 | -0.01424 | -15.11 | 0.08 | 0.08 | 0.08 | 460 |
| 1720560540 | 0.09424 | 0.01514 | 19.14 | 0.09 | 0.09424 | 0.09 | 1556 |
| 1720473780 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1720214580 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1720041780 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1719955380 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1719868980 | 0.0791 | -0.0029 | -3.54 | 0.082575 | 0.08599 | 0.0791 | 7260 |
| 1719610140 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1719523740 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1719437340 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1719350940 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1719264540 | 0.082 | 0.0047001 | 6.08 | 0.0908 | 0.0908 | 0.082 | 298 |
| 1719005220 | 0.0772999 | -0.012141 | -13.57 | 0.1042 | 0.1191 | 0.0772999 | 82242 |
| 1718918640 | 0.089441 | -0.000559 | -0.62 | 0.089441 | 0.089441 | 0.089441 | 4548 |
| 1718746080 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718659680 | 0.09 | -0.00914 | -9.22 | 0.09514 | 0.09514 | 0.09 | 472 |
| 1718400300 | 0.09914 | -0.00366 | -3.56 | 0.0961999 | 0.1 | 0.0927999 | 19300 |
| 1718314140 | 0.1028 | -0.007 | -6.38 | 0.1028 | 0.1028 | 0.1028 | 20508 |
| 1718227380 | 0.1098 | -0.00188 | -1.68 | 0.1077 | 0.1114 | 0.1077 | 1980 |
| 1718141340 | 0.11168 | -0.00442 | -3.81 | 0.114 | 0.114 | 0.11168 | 688 |
| 1718054880 | 0.1161 | 0.0151 | 14.95 | 0.1122 | 0.1161 | 0.1122 | 570 |
| 1717795800 | 0.101 | 0 | 0.00 | 0.101 | 0.101 | 0.101 | 72 |
| 1717709400 | 0.101 | -0.009 | -8.18 | 0.101 | 0.101 | 0.101 | 228 |
| 1717622760 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1717536360 | 0.11 | -0.005025 | -4.37 | 0.1049 | 0.11 | 0.1049 | 400 |
| 1717450140 | 0.115025 | 0 | 0.00 | 0.115025 | 0.115025 | 0.115025 | 0 |
| 1717190940 | 0.115025 | 0.004825 | 4.38 | 0.115025 | 0.115025 | 0.115025 | 1024 |
| 1717104540 | 0.1102 | 0.0013 | 1.19 | 0.1054 | 0.1102 | 0.1054 | 504 |
| 1717018020 | 0.1089 | -0.00738 | -6.35 | 0.10905 | 0.10905 | 0.1089 | 548 |
| 1716931440 | 0.11628 | 0 | 0.00 | 0.11628 | 0.11628 | 0.11628 | 0 |
| 1716585840 | 0.11628 | -0.00307 | -2.57 | 0.106 | 0.11628 | 0.106 | 4772 |
| 1716499740 | 0.11935 | 0.00445 | 3.87 | 0.11935 | 0.11935 | 0.11935 | 20000 |
| 1716412800 | 0.1149 | 0.0134 | 13.20 | 0.115 | 0.123 | 0.1149 | 34000 |
| 1716326580 | 0.1015 | 0 | 0.00 | 0.1015 | 0.1015 | 0.1015 | 0 |
| 1716240180 | 0.1015 | -0.003865 | -3.67 | 0.1015 | 0.1015 | 0.1015 | 5016 |
| 1715981340 | 0.105365 | 0.015365 | 17.07 | 0.0936 | 0.105365 | 0.0936 | 2692 |
| 1715894940 | 0.09 | -0.00892 | -9.02 | 0.09882 | 0.09882 | 0.09 | 17324 |
| 1715808000 | 0.0989199 | -0.00032 | -0.32 | 0.09 | 0.1094 | 0.09 | 46586 |
| 1715722140 | 0.09924 | 0.0132401 | 15.40 | 0.0788 | 0.09924 | 0.0788 | 530 |
| 1715635200 | 0.0859999 | -0.006 | -6.52 | 0.0891 | 0.0891 | 0.0859999 | 20150 |
| 1715376000 | 0.092 | 0.0124 | 15.58 | 0.0822399 | 0.092 | 0.0822399 | 20564 |
| 1715289720 | 0.0796 | -0.01065 | -11.80 | 0.083 | 0.08565 | 0.0796 | 25008 |
| 1715203200 | 0.09025 | 0.00151 | 1.70 | 0.0887 | 0.09025 | 0.08595 | 73348 |
| 1715117340 | 0.08874 | 0.0109401 | 14.06 | 0.08874 | 0.08874 | 0.08874 | 4056 |
| 1715030940 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1714771740 | 0.0777999 | -0.00454 | -5.51 | 0.08025 | 0.08025 | 0.0777999 | 1044 |
| 1714685400 | 0.08234 | 0 | 0.00 | 0.08234 | 0.08234 | 0.08234 | 0 |
| 1714599000 | 0.08234 | 0 | 0.00 | 0.08234 | 0.08234 | 0.08234 | 0 |
| 1714512600 | 0.08234 | 0 | 0.00 | 0.08234 | 0.08234 | 0.08234 | 0 |
| 1714425720 | 0.08234 | -0.009095 | -9.95 | 0.095 | 0.095 | 0.07856 | 10377 |
| 1714166580 | 0.091435 | 0.004235 | 4.86 | 0.0864999 | 0.091435 | 0.0864999 | 6040 |
| 1714080300 | 0.0872 | -0.0018 | -2.02 | 0.067 | 0.0872 | 0.067 | 508 |
| 1713994020 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 21500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
