Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Alphagen Intelligence Corp (OP: APETF )

0.0110 -0.0025 (-18.52%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0087 0.0112 0.0087 0.0110 20,900 -0.00(-18.52%)
Sep 19, 2024 0.0130 0.0135 0.0130 0.0135 23,000 +0.00(+6.30%)
Sep 18, 2024 0.0127 0.0127 0.0127 0.0127 10,000 +0.00(+0.00%)
Sep 17, 2024 0.0146 0.0146 0.0127 0.0127 11,223 -0.00(-13.01%)
Sep 16, 2024 0.0189 0.0189 0.0135 0.0146 47,400 +0.00(+8.15%)
Sep 13, 2024 0.0140 0.0143 0.0135 0.0135 33,000 +0.00(+5.47%)
Sep 12, 2024 0.0190 0.0190 0.0128 0.0128 3,500 +0.00(+10.34%)
Sep 11, 2024 0.0157 0.0157 0.0116 0.0116 31,735 +0.00(+45.00%)
Sep 10, 2024 0.0118 0.0118 0.0080 0.0080 40,000 -0.01(-48.05%)
Sep 06, 2024 0.0154 49 +0.00(+0.00%)
Sep 04, 2024 0.0154 0 -0.00(-18.95%)
Aug 30, 2024 0.0190 34 -0.00(-9.52%)
Aug 29, 2024 0.0210 0.0210 0.0210 0.0210 5,500 +0.01(+98.11%)
Aug 27, 2024 0.0106 0 +0.00(+1.92%)
Aug 23, 2024 0.0104 0 -0.00(-0.95%)
Aug 22, 2024 0.0109 0.0109 0.0104 0.0105 82,000 -0.00(-17.32%)
Aug 20, 2024 0.0127 0 +0.00(+20.95%)
Aug 16, 2024 0.0105 9,367 -0.00(-5.41%)
Aug 15, 2024 0.0105 0.0111 0.0104 0.0111 14,083 -0.00(-22.92%)
Aug 14, 2024 0.0113 0.0144 0.0113 0.0144 120,000 +0.00(+42.57%)
Aug 13, 2024 0.0106 0.0108 0.0101 0.0101 32,000 -0.00(-3.81%)
Aug 12, 2024 0.0105 0.0105 0.0105 0.0105 446 +0.00(+0.96%)
Aug 08, 2024 0.0104 0 +0.00(+0.00%)
Aug 07, 2024 0.0104 0.0104 0.0104 0.0104 300 -0.00(-6.31%)
Aug 06, 2024 0.0108 0.0112 0.0108 0.0111 26,575 +0.00(+11.00%)
Aug 05, 2024 0.0100 0.0100 0.0100 0.0100 1,650 -0.00(-9.91%)
Aug 02, 2024 0.0111 0.0111 0.0111 0.0111 200,866 +0.00(+5.71%)
Aug 01, 2024 0.0105 0.0105 0.0105 0.0105 408 -0.00(-1.87%)
Jul 31, 2024 0.0112 0.0112 0.0100 0.0107 28,566 -0.00(-0.93%)
Jul 30, 2024 0.0111 0.0111 0.0108 0.0108 11,100 -0.00(-20.00%)
Jul 29, 2024 0.0109 0.0135 0.0109 0.0135 10,250 +0.00(+28.57%)
Jul 26, 2024 0.0092 0.0105 0.0092 0.0105 10,837 +0.00(+16.67%)
Jul 25, 2024 0.0100 0.0100 0.0090 0.0090 10,100 -0.00(-10.00%)
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+8.70%)
Jul 23, 2024 0.0092 0.0092 0.0092 0.0092 309 +0.00(+10.84%)
Jul 22, 2024 0.0134 0.0178 0.0083 0.0083 1,109,979 -0.00(-36.15%)
Jul 19, 2024 0.0130 0.0145 0.0130 0.0130 101,000 -0.00(-13.33%)
Jul 17, 2024 0.0150 0 -0.01(-28.57%)
Jul 16, 2024 0.0210 0.0210 0.0210 0.0210 3,001 +0.01(+61.54%)
Jul 15, 2024 0.0172 0.0172 0.0130 0.0130 361,745 +0.00(+0.00%)
Jul 12, 2024 0.0140 0.0140 0.0130 0.0130 127,030 -0.00(-7.14%)
Jul 11, 2024 0.0140 0.0182 0.0140 0.0140 89,000 +0.00(+0.00%)
Jul 10, 2024 0.0164 0.0164 0.0130 0.0140 778,628 -0.00(-3.45%)
Jul 08, 2024 0.0145 0 -0.00(-0.68%)
Jul 05, 2024 0.0145 0.0146 0.0140 0.0146 51,125 -0.00(-14.12%)
Jul 03, 2024 0.0170 0.0170 0.0170 0.0170 1,425 +0.00(+17.24%)
Jul 02, 2024 0.0170 0.0170 0.0140 0.0145 15,591 -0.00(-21.62%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.