Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphagen Intelligence Corp (OP: APETF )

0.0167 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 30, 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 31, 2023 0.0740 8 +0.03(+81.37%)
Oct 30, 2023 0.0490 0.0490 0.0408 0.0408 23,333 -0.03(-45.60%)
Oct 25, 2023 0.0750 0 +0.02(+32.04%)
Oct 24, 2023 0.0568 0.0568 0.0568 0.0568 350 +0.00(+0.00%)
Oct 23, 2023 0.0568 0.0568 0.0568 0.0568 1,042 -0.00(-0.35%)
Oct 20, 2023 0.0513 0.0640 0.0513 0.0570 3,650 +0.01(+15.62%)
Oct 19, 2023 0.0493 0.0493 0.0493 0.0493 110 -0.01(-19.18%)
Oct 18, 2023 0.0610 0.0610 0.0610 0.0610 175 +0.00(+1.67%)
Oct 17, 2023 0.0570 0.0600 0.0570 0.0600 12,765 -0.00(-1.32%)
Oct 13, 2023 0.0608 0 +0.00(+4.29%)
Oct 12, 2023 0.0604 0.0614 0.0580 0.0583 597 -0.00(-3.48%)
Oct 11, 2023 0.0563 0.0608 0.0563 0.0604 1,335 -0.01(-16.11%)
Oct 10, 2023 0.0565 0.0720 0.0476 0.0720 5,320 +0.01(+20.00%)
Oct 09, 2023 0.0527 0.0675 0.0500 0.0600 20,831 -0.01(-20.00%)
Oct 06, 2023 0.0750 0.0750 0.0750 0.0750 2,070 +0.01(+11.11%)
Oct 05, 2023 0.0675 0.0675 0.0675 0.0675 100 +0.02(+31.84%)
Oct 04, 2023 0.0750 0.0750 0.0512 0.0512 54,219 -0.01(-10.18%)
Oct 03, 2023 0.0552 0.0674 0.0552 0.0570 12,900 -0.01(-19.72%)
Oct 02, 2023 0.0710 0.0718 0.0710 0.0710 1,350 +0.00(+5.19%)
Sep 29, 2023 0.0600 0.0675 0.0585 0.0675 1,899 -0.00(-2.17%)
Sep 28, 2023 0.0675 0.0690 0.0675 0.0690 15,600 +0.00(+2.22%)
Sep 27, 2023 0.0666 0.0675 0.0665 0.0675 400 -0.01(-11.65%)
Sep 25, 2023 0.0764 5 +0.00(+1.19%)
Sep 21, 2023 0.0755 75 -0.00(-1.95%)
Sep 20, 2023 0.0770 0.0770 0.0770 0.0770 500 +0.01(+15.27%)
Sep 19, 2023 0.0955 0.0955 0.0619 0.0668 16,700 -0.04(-35.15%)
Sep 18, 2023 0.1024 0.1100 0.0728 0.1030 22,196 +0.01(+14.44%)
Sep 15, 2023 0.0900 0.1000 0.0900 0.0900 3,672 -0.01(-12.11%)
Sep 14, 2023 0.0850 0.1024 0.0850 0.1024 1,200 +0.01(+8.47%)
Sep 13, 2023 0.0944 0.0944 0.0868 0.0944 2,100 +0.00(+0.43%)
Sep 12, 2023 0.0928 0.0940 0.0915 0.0940 610 -0.00(-2.79%)
Sep 11, 2023 0.0849 0.0967 0.0849 0.0967 3,650 -0.01(-9.63%)
Sep 08, 2023 0.1002 0.1070 0.1002 0.1070 1,716 +0.01(+8.08%)
Sep 07, 2023 0.0990 0.0990 0.0900 0.0990 1,130 +0.00(+0.51%)
Sep 06, 2023 0.1024 0.1120 0.0985 0.0985 6,645 -0.00(-1.01%)
Sep 05, 2023 0.0849 0.0995 0.0849 0.0995 3,600 +0.00(+1.12%)
Sep 01, 2023 0.0990 0.0990 0.0984 0.0984 300 -0.00(-1.80%)
Aug 31, 2023 0.1044 0.1044 0.1002 0.1002 2,117 -0.01(-12.11%)
Aug 30, 2023 0.0900 0.1140 0.0900 0.1140 15,320 +0.01(+9.83%)
Aug 29, 2023 0.0995 0.1055 0.0995 0.1038 1,200 +0.00(+4.32%)
Aug 28, 2023 0.0849 0.1000 0.0849 0.0995 898 -0.01(-12.72%)
Aug 25, 2023 0.1140 0.1140 0.1140 0.1140 1,053 +0.01(+12.32%)
Aug 23, 2023 0.1015 0 +0.00(+0.00%)
Aug 21, 2023 0.1015 0 +0.00(+2.01%)
Aug 18, 2023 0.1000 0.1000 0.0910 0.0995 1,250 -0.00(-3.86%)
Aug 17, 2023 0.1035 0.1035 0.1035 0.1035 1,637 -0.00(-4.17%)
Aug 16, 2023 0.0968 0.1080 0.0968 0.1080 1,917 +0.01(+5.88%)
Aug 15, 2023 0.0916 0.1020 0.0916 0.1020 11,057 -0.00(-0.49%)
Aug 14, 2023 0.0849 0.1055 0.0849 0.1025 16,306 -0.01(-4.65%)
Aug 11, 2023 0.1045 0.1075 0.1045 0.1075 475 -0.00(-4.02%)
Aug 10, 2023 0.1105 0.1200 0.1100 0.1120 28,035 -0.00(-2.01%)
Aug 09, 2023 0.1210 0.1210 0.1143 0.1143 1,752 -0.01(-5.54%)
Aug 08, 2023 0.1192 0.1210 0.1148 0.1210 2,288 -0.00(-1.22%)
Aug 07, 2023 0.1225 0.1225 0.1225 0.1225 250 -0.01(-5.04%)
Aug 04, 2023 0.1140 0.1300 0.1140 0.1290 6,785 +0.02(+19.00%)
Aug 03, 2023 0.1204 0.1204 0.1084 0.1084 7,375 -0.00(-2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.