ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

APETF Alphagen Intelligence Corporation (PK)

0.025
-0.0017 (-6.37%)
Mar 28 2024 - Closed
Delayed by 15 minutes

APETF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.025 -0.0017 -6.37% 0.02535 0.026 0.025 10,518
Mar 27 2024 0.0267 -0.0007 -2.55% 0.02668 0.02802 0.02668 5,800
Mar 26 2024 0.0274 -0.003 -9.87% 0.0274 0.0274 0.0274 100
Mar 25 2024 0.0304 0.00238 8.49% 0.0266 0.0304 0.0266 2,388
Mar 22 2024 0.02802 -0.00193 -6.44% 0.0318 0.0318 0.024 11,885
Mar 21 2024 0.02995 -0.0037 -11.00% 0.0326 0.0326 0.02995 46,600
Mar 20 2024 0.03365 0.00 0.00% 0.03365 0.03365 0.03365 0
Mar 19 2024 0.03365 -0.00085 -2.46% 0.03172 0.03365 0.031 5,250
Mar 18 2024 0.0345 0.0045 15.00% 0.02965 0.0345 0.02965 28,539
Mar 15 2024 0.03 -0.0022 -6.83% 0.03155 0.0327 0.03 6,360
Mar 14 2024 0.0322 -0.0035 -9.80% 0.03616 0.0365 0.0322 20,500
Mar 13 2024 0.0357 -0.00046 -1.27% 0.0323 0.0357 0.0323 907
Mar 12 2024 0.03616 -0.00284 -7.28% 0.039 0.039 0.03616 12,410
Mar 11 2024 0.039 -0.00435 -10.04% 0.0394 0.0394 0.039 14,200
Mar 08 2024 0.043354 0.00019 0.45% 0.0494 0.0494 0.0395 120,500
Mar 07 2024 0.04316 0.00816 23.31% 0.0453 0.0454 0.04316 30,175
Mar 06 2024 0.035 0.005 16.67% 0.035 0.035 0.035 6,002
Mar 05 2024 0.03 0.0018 6.38% 0.0287 0.03 0.0287 5,120
Mar 04 2024 0.0282 0.00488 20.93% 0.02446 0.0304 0.02446 74,006
Mar 01 2024 0.02332 -0.00188 -7.46% 0.02332 0.02332 0.02332 547
Feb 29 2024 0.0252 0.0051 25.37% 0.0206 0.0252 0.02055 59,067
Feb 28 2024 0.0201 -0.0044 -17.96% 0.0231 0.0231 0.0201 54,230
Feb 27 2024 0.0245 -0.00258 -9.53% 0.0269 0.0269 0.022214 201,850
Feb 26 2024 0.02708 0.00208 8.32% 0.0275 0.0275 0.02708 15,000
Feb 23 2024 0.025 -0.01365 -35.32% 0.038 0.038 0.025 264,715
Feb 22 2024 0.03865 0.00265 7.36% 0.03756 0.039 0.03756 116,400
Feb 21 2024 0.036 0.002 5.88% 0.0394 0.0394 0.035 12,809
Feb 20 2024 0.034 0.00004 0.12% 0.0338 0.034 0.0338 118,192
Feb 16 2024 0.03396 -0.00074 -2.13% 0.0346 0.0346 0.03396 12,700
Feb 15 2024 0.0347 0.0024 7.43% 0.03282 0.0347 0.03282 14,233
Feb 14 2024 0.0323 0.0019 6.25% 0.0283 0.03322 0.0273 5,583
Feb 13 2024 0.0304 0.0055 22.09% 0.03 0.0304 0.03 126,700
Feb 12 2024 0.0249 -0.0064 -20.45% 0.03 0.03 0.0249 11,385
Feb 09 2024 0.0313 -0.0029 -8.48% 0.0385 0.0385 0.0313 4,500
Feb 08 2024 0.0342 -0.0078 -18.57% 0.0385 0.0385 0.0298 22,300
Feb 07 2024 0.042 0.001 2.44% 0.042 0.042 0.04124 32,725
Feb 06 2024 0.041 0.00945 29.95% 0.04012 0.041517 0.03466 8,100
Feb 05 2024 0.03155 -0.00645 -16.97% 0.0353 0.03802 0.03155 15,601
Feb 02 2024 0.038 -0.001 -2.56% 0.039 0.039 0.038 15,200
Feb 01 2024 0.039 -0.007 -15.22% 0.0446 0.0446 0.039 10,340
Jan 31 2024 0.046 0.001 2.22% 0.046671 0.049 0.046 44,052
Jan 30 2024 0.045 -0.0134 -22.95% 0.0533 0.0533 0.045 10,810
Jan 29 2024 0.0584 0.0089 17.98% 0.05044 0.0584 0.0459 1,950
Jan 26 2024 0.0495 -0.0055 -10.00% 0.05825 0.05825 0.0495 53,801
Jan 25 2024 0.055 -0.032 -36.78% 0.055 0.055 0.055 5,050
Jan 24 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0
Jan 23 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0
Jan 22 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0
Jan 19 2024 0.087 -0.007 -7.45% 0.087 0.0978 0.087 2,411
Jan 18 2024 0.094 -0.00375 -3.84% 0.07672 0.094 0.07672 39,170
Jan 17 2024 0.09775 -0.01195 -10.89% 0.1026 0.1026 0.09775 929
Jan 16 2024 0.1097 0.0038 3.59% 0.1057 0.1098 0.1057 12,021
Jan 12 2024 0.1059 0.0059 5.90% 0.1025 0.11 0.1025 14,600
Jan 11 2024 0.10 0.00 0.00% 0.1075 0.1075 0.0919 4,352
Jan 10 2024 0.10 0.03456 52.81% 0.059 0.10214 0.059 282,197
Jan 09 2024 0.06544 0.00044 0.68% 0.06544 0.06544 0.06544 200
Jan 08 2024 0.065 0.005 8.33% 0.051 0.06545 0.051 19,518
Jan 05 2024 0.06 -0.0035 -5.51% 0.066 0.066 0.06 6,888
Jan 04 2024 0.0635 -0.0009 -1.40% 0.06005 0.0635 0.0508 12,130
Jan 03 2024 0.0644 0.01676 35.18% 0.05 0.0644 0.05 5,670
Jan 02 2024 0.04764 0.00114 2.45% 0.045 0.04764 0.037 21,020

Your Recent History

Delayed Upgrade Clock