Skip to main content
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 (%)
Oct 29, 2021 0.0610 0.0657 0.0605 0.0630 86,674 +0.00(+0.64%)
Oct 28, 2021 0.0600 0.0652 0.0600 0.0626 128,254 -0.00(-2.64%)
Oct 27, 2021 0.0610 0.0643 0.0605 0.0643 273,108 +0.00(+1.42%)
Oct 26, 2021 0.0647 0.0647 0.0610 0.0634 92,619 +0.00(+0.32%)
Oct 25, 2021 0.0655 0.0668 0.0610 0.0632 577,719 +0.00(+3.61%)
Oct 22, 2021 0.0687 0.0701 0.0610 0.0610 331,381 -0.00(-5.86%)
Oct 21, 2021 0.0600 0.0670 0.0600 0.0648 333,968 +0.00(+6.23%)
Oct 20, 2021 0.0688 0.0688 0.0599 0.0610 269,572 -0.00(-3.94%)
Oct 19, 2021 0.0591 0.0688 0.0591 0.0635 53,239 -0.00(-1.85%)
Oct 18, 2021 0.0680 0.0680 0.0602 0.0647 249,007 +0.00(+0.78%)
Oct 15, 2021 0.0702 0.0702 0.0598 0.0642 587,635 -0.00(-2.73%)
Oct 14, 2021 0.0657 0.0660 0.0619 0.0660 155,117 +0.00(+2.64%)
Oct 13, 2021 0.0648 0.0648 0.0610 0.0643 313,507 -0.00(-1.08%)
Oct 12, 2021 0.0658 0.0680 0.0636 0.0650 210,325 -0.00(-0.91%)
Oct 11, 2021 0.0705 0.0705 0.0627 0.0656 90,394 +0.00(+0.92%)
Oct 08, 2021 0.0584 0.0681 0.0584 0.0650 198,833 +0.00(+3.01%)
Oct 07, 2021 0.0683 0.0683 0.0631 0.0631 141,539 -0.00(-2.92%)
Oct 06, 2021 0.0670 0.0700 0.0650 0.0650 142,051 -0.00(-3.70%)
Oct 05, 2021 0.0664 0.0715 0.0650 0.0675 146,941 -0.00(-5.73%)
Oct 04, 2021 0.0650 0.0723 0.0645 0.0716 213,022 -0.00(-0.56%)
Oct 01, 2021 0.0725 0.0725 0.0623 0.0720 303,810 +0.00(+1.27%)
Sep 30, 2021 0.0722 0.0725 0.0675 0.0711 101,538 +0.00(+0.71%)
Sep 29, 2021 0.0676 0.0710 0.0670 0.0706 155,419 +0.00(+0.86%)
Sep 28, 2021 0.0768 0.0768 0.0662 0.0700 104,341 -0.00(-1.96%)
Sep 27, 2021 0.0760 0.0760 0.0696 0.0714 172,478 -0.00(-5.18%)
Sep 24, 2021 0.0707 0.0797 0.0707 0.0753 342,467 -0.00(-2.96%)
Sep 23, 2021 0.0746 0.0776 0.0700 0.0776 143,539 +0.00(+6.59%)
Sep 22, 2021 0.0736 0.0764 0.0701 0.0728 152,012 -0.00(-0.82%)
Sep 21, 2021 0.0702 0.0734 0.0700 0.0734 215,415 +0.00(+1.80%)
Sep 20, 2021 0.0741 0.0746 0.0675 0.0721 183,000 -0.00(-1.50%)
Sep 17, 2021 0.0702 0.0789 0.0700 0.0732 38,383 +0.00(+4.27%)
Sep 16, 2021 0.0711 0.0756 0.0700 0.0702 164,453 -0.00(-5.14%)
Sep 15, 2021 0.0700 0.0762 0.0700 0.0740 124,286 -0.00(-2.63%)
Sep 14, 2021 0.0783 0.0802 0.0732 0.0760 121,002 -0.01(-6.63%)
Sep 13, 2021 0.0915 0.0929 0.0800 0.0814 96,141 -0.00(-2.63%)
Sep 10, 2021 0.0873 0.0873 0.0782 0.0836 126,895 +0.00(+0.24%)
Sep 09, 2021 0.0782 0.0864 0.0749 0.0834 137,141 +0.00(+5.57%)
Sep 08, 2021 0.0753 0.0800 0.0739 0.0790 110,458 -0.00(-1.25%)
Sep 07, 2021 0.0794 0.0890 0.0746 0.0800 311,921 +0.00(+2.96%)
Sep 03, 2021 0.0800 0.0800 0.0747 0.0777 70,948 -0.00(-2.75%)
Sep 02, 2021 0.0798 0.0800 0.0750 0.0799 200,802 +0.00(+0.13%)
Sep 01, 2021 0.0800 0.0853 0.0746 0.0798 70,331 +0.00(+2.97%)
Aug 31, 2021 0.0708 0.0799 0.0708 0.0775 231,102 +0.01(+8.39%)
Aug 30, 2021 0.0700 0.0716 0.0695 0.0715 62,510 +0.00(+2.88%)
Aug 27, 2021 0.0720 0.0738 0.0695 0.0695 155,270 -0.01(-8.79%)
Aug 26, 2021 0.0725 0.0793 0.0721 0.0762 60,836 -0.00(-4.27%)
Aug 25, 2021 0.0831 0.0831 0.0694 0.0796 59,072 +0.01(+9.64%)
Aug 24, 2021 0.0803 0.0803 0.0720 0.0726 37,634 -0.00(-0.68%)
Aug 23, 2021 0.0880 0.0880 0.0704 0.0731 89,965 -0.00(-1.75%)
Aug 20, 2021 0.0742 0.0744 0.0693 0.0744 153,762 +0.00(+0.40%)
Aug 19, 2021 0.0696 0.0781 0.0658 0.0741 378,399 -0.00(-0.54%)
Aug 18, 2021 0.0824 0.0824 0.0742 0.0745 95,175 -0.01(-15.34%)
Aug 17, 2021 0.0901 0.1000 0.0868 0.0880 138,725 -0.01(-7.37%)
Aug 16, 2021 0.0981 0.0981 0.0898 0.0950 135,137 -0.01(-5.00%)
Aug 13, 2021 0.0901 0.1047 0.0901 0.1000 151,803 +0.00(+2.04%)
Aug 12, 2021 0.0949 0.1085 0.0900 0.0980 289,080 +0.00(+3.70%)
Aug 11, 2021 0.0880 0.1007 0.0880 0.0945 387,275 +0.01(+7.39%)
Aug 10, 2021 0.0850 0.0922 0.0829 0.0880 299,827 +0.00(+4.89%)
Aug 09, 2021 0.0748 0.0840 0.0680 0.0839 867,994 +0.02(+22.13%)
Aug 06, 2021 0.0700 0.0750 0.0680 0.0687 129,970 +0.00(+1.03%)
Aug 05, 2021 0.0631 0.0700 0.0631 0.0680 118,537 -0.00(-2.86%)
Aug 04, 2021 0.0733 0.0733 0.0650 0.0700 121,715 +0.00(+2.64%)
Aug 03, 2021 0.0730 0.0730 0.0668 0.0682 263,038 -0.00(-6.58%)
Aug 02, 2021 0.0700 0.0795 0.0700 0.0730 196,123 +0.00(+4.29%)
Jul 30, 2021 0.0700 0.0720 0.0672 0.0700 89,891 +0.00(+0.00%)
Jul 29, 2021 0.0630 0.0734 0.0630 0.0700 73,321 -0.00(-0.57%)
Jul 28, 2021 0.0722 0.0722 0.0638 0.0704 254,640 +0.01(+9.49%)
Jul 27, 2021 0.0600 0.0693 0.0600 0.0643 77,358 +0.00(+1.74%)
Jul 26, 2021 0.0654 0.0679 0.0601 0.0632 318,814 -0.00(-1.56%)
Jul 23, 2021 0.0691 0.0691 0.0640 0.0642 284,909 -0.00(-3.31%)
Jul 22, 2021 0.0682 0.0682 0.0616 0.0664 318,025 +0.00(+1.37%)
Jul 21, 2021 0.0636 0.0657 0.0600 0.0655 790,093 -0.00(-5.07%)
Jul 20, 2021 0.0697 0.0737 0.0659 0.0690 181,462 -0.00(-0.29%)
Jul 19, 2021 0.0673 0.0710 0.0635 0.0692 60,563 -0.00(-2.54%)
Jul 16, 2021 0.0750 0.0770 0.0665 0.0710 352,209 -0.00(-1.25%)
Jul 15, 2021 0.0704 0.0792 0.0650 0.0719 905,813 -0.00(-4.13%)
Jul 14, 2021 0.0802 0.0843 0.0717 0.0750 430,000 -0.00(-1.32%)
Jul 13, 2021 0.0747 0.0804 0.0747 0.0760 438,967 -0.01(-6.63%)
Jul 12, 2021 0.0795 0.0840 0.0761 0.0814 120,529 +0.00(+2.39%)
Jul 09, 2021 0.0792 0.0845 0.0770 0.0795 297,757 -0.00(-0.87%)
Jul 08, 2021 0.0750 0.0820 0.0709 0.0802 1,212,006 +0.00(+5.53%)
Jul 07, 2021 0.0760 0.0851 0.0750 0.0760 517,781 -0.00(-1.30%)
Jul 06, 2021 0.0938 0.0990 0.0723 0.0770 3,081,892 -0.03(-27.36%)
Jul 02, 2021 0.1099 0.1099 0.1030 0.1060 137,805 -0.00(-3.64%)
Jul 01, 2021 0.1100 0.1100 0.1012 0.1100 85,416 +0.00(+2.90%)
Jun 30, 2021 0.1052 0.1074 0.1012 0.1069 127,808 +0.00(+2.20%)
Jun 29, 2021 0.1099 0.1099 0.1012 0.1046 316,926 -0.00(-3.15%)
Jun 28, 2021 0.1144 0.1144 0.1051 0.1080 122,435 -0.00(-1.10%)
Jun 25, 2021 0.1013 0.1100 0.1013 0.1092 336,887 +0.00(+3.12%)
Jun 24, 2021 0.1120 0.1120 0.1000 0.1059 282,650 +0.01(+5.90%)
Jun 23, 2021 0.1084 0.1097 0.1000 0.1000 494,377 -0.00(-2.82%)
Jun 22, 2021 0.1027 0.1120 0.1000 0.1029 518,225 -0.00(-2.00%)
Jun 21, 2021 0.1000 0.1138 0.1000 0.1050 388,270 -0.01(-5.58%)
Jun 18, 2021 0.1122 0.1159 0.1045 0.1112 771,268 -0.01(-5.76%)
Jun 17, 2021 0.1230 0.1235 0.1140 0.1180 348,981 -0.00(-1.67%)
Jun 16, 2021 0.1350 0.1350 0.1181 0.1200 353,638 -0.00(-2.52%)
Jun 15, 2021 0.1250 0.1322 0.1228 0.1231 280,733 -0.00(-1.83%)
Jun 14, 2021 0.1263 0.1289 0.1228 0.1254 207,425 -0.01(-3.91%)
Jun 11, 2021 0.1289 0.1322 0.1261 0.1305 123,027 -0.00(-1.73%)
Jun 10, 2021 0.1300 0.1338 0.1300 0.1328 208,470 +0.00(+2.15%)
Jun 09, 2021 0.1376 0.1376 0.1300 0.1300 107,074 -0.01(-4.69%)
Jun 08, 2021 0.1380 0.1400 0.1320 0.1364 156,011 +0.00(+1.19%)
Jun 07, 2021 0.1380 0.1380 0.1300 0.1348 475,628 -0.00(-2.32%)
Jun 04, 2021 0.1412 0.1412 0.1324 0.1380 436,604 +0.00(+0.80%)
Jun 03, 2021 0.1200 0.1371 0.1200 0.1369 909,114 +0.02(+13.05%)
Jun 02, 2021 0.1220 0.1240 0.1181 0.1211 569,088 -0.00(-3.20%)
Jun 01, 2021 0.1308 0.1343 0.1243 0.1251 245,942 -0.01(-6.29%)
May 28, 2021 0.1308 0.1372 0.1215 0.1335 302,068 +0.00(+1.29%)
May 27, 2021 0.1300 0.1372 0.1300 0.1318 163,231 +0.00(+2.97%)
May 26, 2021 0.1238 0.1387 0.1225 0.1280 409,942 +0.00(+1.59%)
May 25, 2021 0.1282 0.1282 0.1231 0.1260 127,721 -0.00(-0.79%)
May 24, 2021 0.1297 0.1390 0.1170 0.1270 396,255 -0.01(-7.37%)
May 21, 2021 0.1382 0.1382 0.1280 0.1371 77,394 +0.00(+3.71%)
May 20, 2021 0.1366 0.1366 0.1321 0.1322 106,823 -0.00(-3.22%)
May 19, 2021 0.1378 0.1404 0.1270 0.1366 65,065 +0.00(+3.02%)
May 18, 2021 0.1342 0.1370 0.1313 0.1326 133,154 -0.01(-4.60%)
May 17, 2021 0.1404 0.1459 0.1285 0.1390 433,565 +0.01(+7.75%)
May 14, 2021 0.1264 0.1317 0.1237 0.1290 283,621 +0.00(+0.39%)
May 13, 2021 0.1163 0.1300 0.1163 0.1285 131,373 -0.00(-0.62%)
May 12, 2021 0.1288 0.1374 0.1250 0.1293 240,130 +0.00(+3.03%)
May 11, 2021 0.1281 0.1371 0.1225 0.1255 157,959 -0.01(-7.04%)
May 10, 2021 0.1375 0.1410 0.1260 0.1350 513,253 +0.00(+0.45%)
May 07, 2021 0.1381 0.1420 0.1333 0.1344 235,884 -0.01(-3.66%)
May 06, 2021 0.1423 0.1480 0.1344 0.1395 256,679 -0.00(-3.12%)
May 05, 2021 0.1468 0.1472 0.1400 0.1440 174,951 +0.00(+0.70%)
May 04, 2021 0.1499 0.1499 0.1330 0.1430 220,438 -0.00(-3.05%)
May 03, 2021 0.1500 0.1528 0.1450 0.1475 143,354 +0.00(+1.72%)
Apr 30, 2021 0.1500 0.1559 0.1409 0.1450 306,900 -0.01(-3.33%)
Apr 29, 2021 0.1500 0.1545 0.1410 0.1500 579,519 +0.00(+0.00%)
Apr 28, 2021 0.1435 0.1500 0.1405 0.1500 233,733 +0.01(+3.45%)
Apr 27, 2021 0.1418 0.1489 0.1360 0.1450 344,771 +0.00(+2.26%)
Apr 26, 2021 0.1298 0.1418 0.1262 0.1418 696,455 +0.01(+10.35%)
Apr 23, 2021 0.1280 0.1291 0.1239 0.1285 480,300 +0.00(+1.82%)
Apr 22, 2021 0.1215 0.1292 0.1176 0.1262 453,295 +0.00(+0.80%)
Apr 21, 2021 0.1200 0.1252 0.1179 0.1252 316,622 +0.01(+4.25%)
Apr 20, 2021 0.1270 0.1380 0.1200 0.1201 405,899 -0.01(-5.51%)
Apr 19, 2021 0.1347 0.1389 0.1250 0.1271 307,723 -0.00(-2.23%)
Apr 16, 2021 0.1289 0.1300 0.1195 0.1300 575,400 +0.00(+1.88%)
Apr 15, 2021 0.1291 0.1380 0.1229 0.1276 557,661 -0.00(-1.16%)
Apr 14, 2021 0.1355 0.1398 0.1207 0.1291 1,127,132 -0.01(-6.79%)
Apr 13, 2021 0.1500 0.1517 0.1350 0.1385 662,304 -0.01(-7.67%)
Apr 12, 2021 0.1445 0.1599 0.1350 0.1500 569,061 -0.00(-1.51%)
Apr 09, 2021 0.1590 0.1590 0.1480 0.1523 555,500 -0.00(-1.17%)
Apr 08, 2021 0.1550 0.1643 0.1501 0.1541 839,177 -0.00(-0.45%)
Apr 07, 2021 0.1650 0.1760 0.1534 0.1548 722,856 -0.01(-6.52%)
Apr 06, 2021 0.1700 0.1705 0.1509 0.1656 1,304,691 -0.01(-4.77%)
Apr 05, 2021 0.1900 0.1950 0.1666 0.1739 1,355,544 -0.02(-9.29%)
Apr 01, 2021 0.1872 0.2000 0.1800 0.1917 632,800 -0.00(-0.67%)
Mar 31, 2021 0.2010 0.2075 0.1735 0.1930 3,537,893 -0.04(-16.67%)
Mar 30, 2021 0.2400 0.2534 0.2290 0.2316 509,780 -0.02(-6.16%)
Mar 29, 2021 0.2550 0.2595 0.2402 0.2468 528,718 -0.01(-3.18%)
Mar 26, 2021 0.2605 0.2605 0.2475 0.2549 346,400 -0.00(-0.35%)
Mar 25, 2021 0.2780 0.2780 0.2291 0.2558 415,688 -0.02(-7.65%)
Mar 24, 2021 0.2907 0.2907 0.2701 0.2770 408,374 -0.01(-2.81%)
Mar 23, 2021 0.3032 0.3032 0.2820 0.2850 291,107 -0.01(-4.17%)
Mar 22, 2021 0.3000 0.3000 0.2751 0.2974 386,466 +0.00(+0.37%)
Mar 19, 2021 0.2990 0.2990 0.2754 0.2963 575,100 +0.02(+5.78%)
Mar 18, 2021 0.2750 0.2920 0.2745 0.2801 566,991 +0.01(+3.74%)
Mar 17, 2021 0.2600 0.2773 0.2529 0.2700 795,362 +0.02(+7.53%)
Mar 16, 2021 0.2575 0.2662 0.2450 0.2511 873,063 -0.01(-3.42%)
Mar 15, 2021 0.2425 0.2600 0.2244 0.2600 377,756 +0.02(+9.89%)
Mar 12, 2021 0.2491 0.2491 0.2228 0.2366 499,100 -0.01(-2.15%)
Mar 11, 2021 0.2450 0.2500 0.2301 0.2418 375,603 -0.00(-1.10%)
Mar 10, 2021 0.2470 0.2470 0.2280 0.2445 370,257 -0.00(-0.20%)
Mar 09, 2021 0.2300 0.2580 0.2300 0.2450 550,833 +0.01(+2.94%)
Mar 08, 2021 0.2183 0.2462 0.2131 0.2380 843,454 +0.02(+9.43%)
Mar 05, 2021 0.2000 0.2300 0.2000 0.2175 646,600 -0.00(-1.00%)
Mar 04, 2021 0.2400 0.2450 0.2197 0.2197 893,625 -0.03(-10.33%)
Mar 03, 2021 0.2470 0.2552 0.2100 0.2450 1,616,200 -0.03(-9.26%)
Mar 02, 2021 0.2970 0.2970 0.2602 0.2700 667,859 -0.01(-2.56%)
Mar 01, 2021 0.3000 0.3208 0.2714 0.2771 1,211,195 -0.01(-3.62%)
Feb 26, 2021 0.2865 0.2900 0.2600 0.2875 1,197,700 +0.01(+4.55%)
Feb 25, 2021 0.2813 0.2900 0.2635 0.2750 543,118 -0.00(-0.51%)
Feb 24, 2021 0.2709 0.2825 0.2541 0.2764 466,107 +0.00(+0.51%)
Feb 23, 2021 0.2791 0.2890 0.2500 0.2750 613,951 -0.00(-1.47%)
Feb 22, 2021 0.3155 0.3210 0.2700 0.2791 562,122 -0.02(-6.00%)
Feb 19, 2021 0.3100 0.3250 0.2969 0.2969 1,386,400 +0.00(+1.19%)
Feb 18, 2021 0.2773 0.2934 0.2655 0.2934 513,947 +0.01(+3.35%)
Feb 17, 2021 0.3000 0.3042 0.2650 0.2839 819,748 -0.00(-1.42%)
Feb 16, 2021 0.2600 0.3085 0.2560 0.2880 2,584,318 +0.04(+15.90%)
Feb 12, 2021 0.2800 0.2800 0.2401 0.2485 2,218,900 -0.01(-4.42%)
Feb 11, 2021 0.3000 0.3000 0.2572 0.2600 1,302,892 -0.03(-11.11%)
Feb 10, 2021 0.2875 0.3079 0.2813 0.2925 2,327,426 +0.01(+3.17%)
Feb 09, 2021 0.2450 0.2846 0.2450 0.2835 2,903,978 +0.05(+20.64%)
Feb 08, 2021 0.2125 0.2376 0.2125 0.2350 2,575,302 +0.03(+15.20%)
Feb 05, 2021 0.2034 0.2150 0.1950 0.2040 666,400 +0.00(+2.00%)
Feb 04, 2021 0.2005 0.2150 0.1931 0.2000 719,631 -0.01(-6.98%)
Feb 03, 2021 0.2300 0.2320 0.2100 0.2150 1,033,488 -0.01(-4.70%)
Feb 02, 2021 0.2137 0.2339 0.2100 0.2256 1,873,691 +0.02(+7.43%)
Feb 01, 2021 0.1960 0.2150 0.1951 0.2100 1,254,389 +0.01(+7.69%)
Jan 29, 2021 0.1854 0.2120 0.1854 0.1950 486,800 -0.00(-0.26%)
Jan 28, 2021 0.1851 0.2050 0.1850 0.1955 546,864 -0.01(-2.74%)
Jan 27, 2021 0.2024 0.2159 0.1850 0.2010 835,176 -0.00(-0.64%)
Jan 26, 2021 0.2185 0.2185 0.2000 0.2023 610,095 -0.01(-5.11%)
Jan 25, 2021 0.2205 0.2410 0.2064 0.2132 768,576 -0.01(-4.78%)
Jan 22, 2021 0.2500 0.2500 0.2147 0.2239 492,800 -0.02(-7.75%)
Jan 21, 2021 0.2100 0.2456 0.2100 0.2427 692,007 +0.03(+16.12%)
Jan 20, 2021 0.2005 0.2140 0.1910 0.2090 483,704 +0.01(+7.29%)
Jan 19, 2021 0.1920 0.2136 0.1909 0.1948 1,098,736 +0.01(+5.30%)
Jan 15, 2021 0.1816 0.1891 0.1800 0.1850 311,200 +0.00(+1.82%)
Jan 14, 2021 0.1900 0.2000 0.1800 0.1817 326,353 -0.01(-4.07%)
Jan 13, 2021 0.1925 0.1925 0.1793 0.1894 368,919 +0.00(+1.83%)
Jan 12, 2021 0.1998 0.2005 0.1835 0.1860 514,010 -0.01(-3.13%)
Jan 11, 2021 0.2000 0.2000 0.1900 0.1920 646,127 -0.01(-2.98%)
Jan 08, 2021 0.1852 0.2000 0.1852 0.1979 431,400 +0.00(+1.49%)
Jan 07, 2021 0.1937 0.2040 0.1880 0.1950 583,730 -0.01(-6.25%)
Jan 06, 2021 0.2100 0.2100 0.1876 0.2080 398,773 +0.00(+0.63%)
Jan 05, 2021 0.1880 0.2332 0.1880 0.2067 672,018 +0.01(+3.35%)
Jan 04, 2021 0.1900 0.2183 0.1800 0.2000 953,457 +0.02(+10.56%)
Dec 31, 2020 0.1809 0.1809 0.1809 763,680 -0.00(-1.95%)
Dec 30, 2020 0.1750 0.1845 0.1700 0.1845 763,680 +0.01(+7.58%)
Dec 29, 2020 0.1769 0.1900 0.1677 0.1715 1,148,864 -0.01(-6.79%)
Dec 28, 2020 0.1560 0.1940 0.1560 0.1840 417,792 +0.03(+16.38%)
Dec 24, 2020 0.1854 0.1854 0.1442 0.1581 1,365,600 -0.01(-7.33%)
Dec 23, 2020 0.1693 0.1900 0.1673 0.1706 1,736,241 -0.02(-8.13%)
Dec 22, 2020 0.1929 0.1995 0.1775 0.1857 774,428 -0.00(-0.54%)
Dec 21, 2020 0.1690 0.1980 0.1682 0.1867 1,297,546 -0.00(-1.32%)
Dec 18, 2020 0.2000 0.2100 0.1741 0.1892 2,259,300 -0.02(-9.56%)
Dec 17, 2020 0.2321 0.2440 0.2000 0.2092 2,587,912 -0.02(-7.31%)
Dec 16, 2020 0.2575 0.2600 0.2151 0.2257 2,104,435 -0.03(-12.72%)
Dec 15, 2020 0.4370 0.4385 0.2230 0.2586 7,902,516 -0.12(-32.30%)
Dec 14, 2020 0.3559 0.4243 0.3500 0.3820 3,198,764 +0.04(+12.32%)
Dec 11, 2020 0.3050 0.3500 0.2960 0.3401 1,880,600 +0.04(+12.02%)
Dec 10, 2020 0.3000 0.3050 0.3000 0.3036 491,726 +0.01(+2.08%)
Dec 09, 2020 0.3130 0.3200 0.2900 0.2974 609,905 -0.02(-4.98%)
Dec 08, 2020 0.2995 0.3299 0.2995 0.3130 520,744 -0.01(-2.70%)
Dec 07, 2020 0.3380 0.3380 0.3110 0.3217 739,231 +0.00(+1.04%)
Dec 04, 2020 0.3112 0.3298 0.2958 0.3184 865,000 +0.01(+1.95%)
Dec 03, 2020 0.3500 0.3500 0.2865 0.3123 1,555,922 -0.01(-3.91%)
Dec 02, 2020 0.2630 0.3510 0.2630 0.3250 3,303,421 +0.06(+22.60%)
Dec 01, 2020 0.2260 0.2750 0.2250 0.2651 1,083,209 +0.03(+13.53%)
Nov 30, 2020 0.2275 0.2410 0.2249 0.2335 791,075 +0.00(+1.97%)
Nov 27, 2020 0.2144 0.2350 0.2130 0.2290 568,500 +0.00(+1.19%)
Nov 25, 2020 0.2083 0.2290 0.2083 0.2263 462,900 +0.01(+5.01%)
Nov 24, 2020 0.2115 0.2250 0.2095 0.2155 670,900 -0.00(-0.19%)
Nov 23, 2020 0.2100 0.2235 0.1870 0.2159 946,410 +0.01(+6.35%)
Nov 20, 2020 0.1825 0.2084 0.1825 0.2030 364,400 +0.01(+5.73%)
Nov 19, 2020 0.1947 0.2060 0.1828 0.1920 594,161 -0.01(-4.00%)
Nov 18, 2020 0.2081 0.2105 0.1900 0.2000 601,114 -0.01(-6.54%)
Nov 17, 2020 0.2020 0.2272 0.2020 0.2140 658,823 -0.01(-3.39%)
Nov 16, 2020 0.2218 0.2300 0.2115 0.2215 565,152 +0.00(+1.28%)
Nov 13, 2020 0.2057 0.2190 0.1971 0.2187 511,700 +0.02(+8.43%)
Nov 12, 2020 0.1979 0.2098 0.1901 0.2017 637,386 +0.01(+6.16%)
Nov 11, 2020 0.1969 0.2070 0.1884 0.1900 143,073 -0.00(-1.76%)
Nov 10, 2020 0.1929 0.2100 0.1600 0.1934 1,193,460 +0.00(+1.79%)
Nov 09, 2020 0.1755 0.1943 0.1500 0.1900 1,652,986 +0.00(+0.90%)
Nov 06, 2020 0.1755 0.1927 0.1755 0.1883 375,300 -0.00(-0.21%)
Nov 05, 2020 0.1900 0.1911 0.1850 0.1887 236,340 +0.00(+1.45%)
Nov 04, 2020 0.1670 0.1886 0.1670 0.1860 126,391 -0.00(-1.06%)
Nov 03, 2020 0.2140 0.2140 0.1829 0.1880 363,704 -0.01(-4.57%)
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.