Algernon Pharmaceuticals Inc (QB) (AGNPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0072 | -10.2857142857 | 0.07 | 0.07 | 0.0555 | 15598 | 0.06017326 | CS |
| 4 | 0.0023 | 3.80165289256 | 0.0605 | 0.09 | 0.055 | 36516 | 0.06899753 | CS |
| 12 | 0.0108 | 20.7692307692 | 0.052 | 0.09 | 0.0375 | 19026 | 0.06328681 | CS |
| 26 | -0.02232 | -26.2218045113 | 0.08512 | 0.09 | 0.0375 | 11046 | 0.06321337 | CS |
| 52 | 0.00536 | 9.33147632312 | 0.05744 | 0.123 | 0.0375 | 10989 | 0.07503153 | CS |
| 156 | -1.0671975 | -94.4424655807 | 1.1299975 | 1.325 | 0.0353 | 10008 | 0.19893761 | CS |
| 260 | 0.0438 | 230.526315789 | 0.019 | 2.319875 | 0.0085 | 270118 | 0.05798743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0628 | 0.0073 | 13.15 | 0.0628 | 0.0628 | 0.0628 | 400 |
| 1740695340 | 0.0555 | -0.0026 | -4.48 | 0.0555 | 0.0555 | 0.0555 | 216 |
| 1740608400 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1740522000 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1740435600 | 0.0581 | -0.0119 | -17.00 | 0.0625 | 0.0625 | 0.0581 | 38379 |
| 1740176400 | 0.07 | 0.0057 | 8.86 | 0.07 | 0.07 | 0.07 | 8200 |
| 1740090360 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1740003960 | 0.0643 | -0.0057 | -8.14 | 0.06685 | 0.06685 | 0.0643 | 4004 |
| 1739917740 | 0.07 | -0.00324 | -4.42 | 0.0811 | 0.0811 | 0.07 | 8226 |
| 1739572020 | 0.07324 | -0.00826 | -10.13 | 0.0771 | 0.0796999 | 0.07324 | 36873 |
| 1739485320 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1739398920 | 0.0815 | -0.0035 | -4.12 | 0.07 | 0.0815 | 0.07 | 1875 |
| 1739312940 | 0.085 | 0.0053001 | 6.65 | 0.0869 | 0.09 | 0.0837 | 5165 |
| 1739226000 | 0.0796999 | 0 | 0.00 | 0.0796999 | 0.0796999 | 0.0796999 | 0 |
| 1738966800 | 0.0796999 | 0 | 0.00 | 0.0796999 | 0.0796999 | 0.0796999 | 0 |
| 1738880400 | 0.0796999 | 0.0119999 | 17.73 | 0.0624 | 0.0803249 | 0.0617 | 113044 |
| 1738794000 | 0.0677 | 0.0067 | 10.98 | 0.0653 | 0.0699 | 0.0621 | 197453 |
| 1738708080 | 0.061 | 0.006 | 10.91 | 0.061 | 0.061 | 0.061 | 10204 |
| 1738621740 | 0.055 | -0.0025 | -4.35 | 0.0575 | 0.0575 | 0.055 | 49535 |
| 1738362000 | 0.0575 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0575 | 1540 |
| 1738276080 | 0.0575 | -0.0042 | -6.81 | 0.0575 | 0.0575 | 0.0575 | 9140 |
| 1738189740 | 0.0617 | 0.0081 | 15.11 | 0.065 | 0.065 | 0.0617 | 10194 |
| 1738103040 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1738016640 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1737757440 | 0.0536 | -0.0029 | -5.13 | 0.0536 | 0.0536 | 0.0536 | 1329 |
| 1737671220 | 0.0565 | 0.000445 | 0.79 | 0.06125 | 0.06125 | 0.0565 | 44304 |
| 1737584640 | 0.056055 | -4.5E-5 | -0.08 | 0.056055 | 0.056055 | 0.056055 | 820 |
| 1737498540 | 0.0561 | 0.0061 | 12.20 | 0.05865 | 0.05865 | 0.0561 | 4400 |
| 1737152520 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737066120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736979720 | 0.05 | -0.0086 | -14.68 | 0.05 | 0.05 | 0.05 | 6200 |
| 1736893200 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1736806800 | 0.0586 | -0.0014 | -2.33 | 0.0586 | 0.0586 | 0.0586 | 23040 |
| 1736547720 | 0.06 | 0.006 | 11.11 | 0.05908 | 0.0625 | 0.05908 | 6119 |
| 1736375340 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1736288940 | 0.054 | 0.0021 | 4.05 | 0.054 | 0.054 | 0.054 | 50008 |
| 1736202360 | 0.0519 | 0.0019 | 3.80 | 0.044 | 0.0519 | 0.044 | 6080 |
| 1735942980 | 0.05 | 0.0037 | 7.99 | 0.0462 | 0.05 | 0.0462 | 19562 |
| 1735856760 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1735683960 | 0.0463 | -0.0007 | -1.49 | 0.0463 | 0.05 | 0.0463 | 8248 |
| 1735597740 | 0.047 | 0.001 | 2.17 | 0.04 | 0.047 | 0.04 | 7232 |
| 1735338000 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 484 |
| 1735252020 | 0.047 | 0.00304 | 6.92 | 0.047 | 0.047 | 0.047 | 1540 |
| 1735078200 | 0.04396 | -0.00404 | -8.42 | 0.04396 | 0.04396 | 0.04396 | 2000 |
| 1734992400 | 0.048 | 0.0066 | 15.94 | 0.047 | 0.048 | 0.047 | 2010 |
| 1734733200 | 0.0414 | 0.0004 | 0.98 | 0.0407 | 0.04675 | 0.0375 | 3160 |
| 1734647160 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1734560760 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1734474360 | 0.041 | -0.0105 | -20.39 | 0.048 | 0.048 | 0.041 | 1934 |
| 1734388140 | 0.0515 | 0.0056 | 12.20 | 0.042 | 0.0515 | 0.041 | 2560 |
| 1734128940 | 0.0459 | -0.0041 | -8.20 | 0.0417 | 0.05 | 0.041 | 13776 |
| 1734042480 | 0.05 | 0.004 | 8.70 | 0.04985 | 0.05 | 0.0476 | 1380 |
| 1733955900 | 0.046 | -0.006 | -11.54 | 0.04835 | 0.0525 | 0.046 | 14862 |
| 1733869200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1733782800 | 0.052 | -0.00165 | -3.08 | 0.051695 | 0.052 | 0.051695 | 5668 |
| 1733523600 | 0.05365 | -0.00185 | -3.33 | 0.052 | 0.05365 | 0.0483 | 21256 |
| 1733437500 | 0.0555 | 0.0035 | 6.73 | 0.0575 | 0.0575 | 0.052 | 11912 |
| 1733350980 | 0.052 | -0.0054 | -9.41 | 0.058 | 0.059 | 0.052 | 1708 |
| 1733264700 | 0.0574 | 0.0064001 | 12.55 | 0.056 | 0.0574 | 0.052 | 3160 |
| 1733178180 | 0.0509999 | -0.00395 | -7.19 | 0.0555 | 0.0555 | 0.0509999 | 2268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
