ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Alphagen Intelligence Corporation (PK)

Alphagen Intelligence Corporation (PK) (APETF)

0.0145
0.0045
(45.00%)
Closed February 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00032.112676056340.01420.01450.0088123050.01051295CS
40.002520.83333333330.0120.02240.0088574690.01056846CS
120.005459.34065934070.00910.023260.0066493750.0107879CS
26-0.00085-5.537459283390.015350.023260.0064436810.01093187CS
52-0.0193-57.1005917160.03380.04940.0064523850.0142756CS
156-0.3055-95.468750.320.320.0064313050.06035255CS
260-0.7509-98.10556571730.76540.76560.0064361710.11653113CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17399177400.01450.004545.000.01230.01450.01232801
17395720200.01-0.00063-5.930.01040.01040.0133400
17394853200.01063-0.00072-6.340.01120.01140.008811380
17393989200.01135-0.00285-20.070.011350.011350.01135200
17393129400.014200.000.01420.01420.012044240
17392260000.01420.001310.080.012420.01590.012427050
17389671600.01290.002119.440.00880.01290.00886212
17388804000.01080.00110.200.01080.01080.01081000
17387940000.00980.00111.360.01230.01230.00955648100
17387080800.0088-0.0019-17.760.00980.00980.008812029
17386217400.01070.000151.420.0110.014950.0088121344
17383620000.01055-0.00675-39.020.01629990.01880.00972112644
17382761400.017300.000.01730.01730.01730
17381897400.01730.00063.590.015350.01730.0153546359
17381032800.0167-0.0009-5.110.01570.01670.015653500
17380168200.0176-0.0048-21.430.015350.01760.015351200
17377574400.02240.0041522.740.02240.02240.02241000
17376712200.018250.0017510.610.018250.018250.018251000
17375846400.01650.0016210.890.01510.01650.0122381
17374985400.01488-2.0E-5-0.130.0120.014880.01221395
17371528800.0149-0.0006-3.870.01350.01490.012825534
17370664200.0155-0.0019-10.920.01330.015980.013317840
17369797800.017400.000.01740.01740.01740
17368933800.01740.003323.400.01740.01740.017410000
17368068000.0141-0.0031-18.020.01410.01410.01419313
17365477200.0172-0.0018-9.470.0180.0180.0113557156
17363753400.0190.002515.150.0150.02270.01542903
17362889400.01650.0021915.300.0170.023260.016560338
17362023600.014310.005010153.870.00929990.014310.009122100
17359429800.0092999-0.0007-7.000.009350.009350.009299925000
17358567000.010.003451.520.01540.01580.0167013
17356839600.0066-0.00564-46.080.00660.00660.00668500
17355977400.01223990.0040950.180.0070.01223990.006964126
17353380000.0081499-0.00175-17.680.008250.0084670.006744551
17352520200.00990.000687.380.00990.00990.00993530
17350788000.0092200.000.009220.009220.009220
17349924000.00922-0.00108-10.490.01020.01020.007258118436
17347332000.01030.003653.730.010.01030.007489659
17346468000.0067-0.0001-1.470.010.010.00677200
17345609400.0068-0.0035-33.980.00680.00680.0068300
17344743600.0103-0.0001-0.960.010.01140.0135300
17343881400.0104-0.0005-4.590.01050.01050.0095537400
17341289400.01090.001718.480.010760.01090.0107640000
17340424800.0092-0.0024-20.690.01159990.01159990.00874111966
17339559000.01159990.00220.830.01629990.01629990.011599920400
17338692000.009599900.000.00959990.00959990.00959990
17337828000.009599900.000.00959990.00959990.00959990
17335236000.00959990.001199914.280.00720.00959990.00724840
17334375000.0084-0.0021-20.000.0110.0110.007477760
17333509800.01050.000454.480.011520.011520.010555200
17332647000.010055.0E-50.500.01030.01030.0097122134
17331781800.010.000434.490.010.010.0196100
17329182000.009570.0009711.280.009570.009570.009512060
17327465400.0086-0.0005-5.490.00850.010.007389800
17326601400.00910.00011.110.00910.00910.00918500
17325732000.00900.000.0090.0090.0090
17323140000.0090.000151.690.00770.0090.00778520
17322279000.0088500.000.008850.008850.008852000
17321417400.00885-0.00085-8.760.00850.008850.00773000
17320548000.00970.00040014.300.009690.009950.00962574135

APETF Financials

Financials

Your Recent History

Delayed Upgrade Clock