Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Alphagen Intelligence Corp (OP: APETF )

0.0199 +0.0092 (+85.98%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 21, 2025 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 (%)
Feb 20, 2025 0.0166 0.0199 0.0107 0.0107 14,500 -0.01(-46.23%)
Feb 19, 2025 0.0191 0.0199 0.0107 0.0199 3,300 +0.01(+37.24%)
Feb 18, 2025 0.0123 0.0145 0.0123 0.0145 2,801 +0.00(+45.00%)
Feb 14, 2025 0.0104 0.0104 0.0100 0.0100 33,400 -0.00(-5.66%)
Feb 13, 2025 0.0112 0.0114 0.0088 0.0106 11,380 -0.00(-7.02%)
Feb 12, 2025 0.0114 0.0114 0.0114 0.0114 200 -0.00(-19.72%)
Feb 11, 2025 0.0120 0.0142 0.0120 0.0142 4,240 +0.00(+0.00%)
Feb 10, 2025 0.0142 0.0159 0.0124 0.0142 7,050 +0.00(+10.08%)
Feb 07, 2025 0.0109 0.0129 0.0088 0.0129 6,212 +0.00(+19.44%)
Feb 06, 2025 0.0108 0.0108 0.0108 0.0108 1,000 +0.00(+10.20%)
Feb 05, 2025 0.0123 0.0123 0.0096 0.0098 648,100 +0.00(+11.36%)
Feb 04, 2025 0.0096 0.0098 0.0088 0.0088 12,029 -0.00(-17.76%)
Feb 03, 2025 0.0110 0.0150 0.0088 0.0107 121,344 +0.00(+0.94%)
Jan 31, 2025 0.0163 0.0188 0.0097 0.0106 112,644 -0.01(-38.73%)
Jan 29, 2025 0.0173 0 +0.00(+3.59%)
Jan 28, 2025 0.0157 0.0167 0.0157 0.0167 3,500 -0.00(-5.11%)
Jan 27, 2025 0.0154 0.0176 0.0154 0.0176 1,200 -0.00(-21.43%)
Jan 24, 2025 0.0224 0.0224 0.0224 0.0224 1,000 +0.00(+22.40%)
Jan 23, 2025 0.0183 0.0183 0.0183 0.0183 1,000 +0.00(+10.91%)
Jan 22, 2025 0.0151 0.0165 0.0120 0.0165 2,381 +0.00(+10.74%)
Jan 21, 2025 0.0120 0.0149 0.0120 0.0149 21,395 +0.00(+0.00%)
Jan 17, 2025 0.0135 0.0149 0.0128 0.0149 25,534 -0.00(-3.87%)
Jan 16, 2025 0.0133 0.0160 0.0133 0.0155 17,840 -0.00(-10.92%)
Jan 14, 2025 0.0174 0 +0.00(+23.40%)
Jan 13, 2025 0.0141 0.0141 0.0141 0.0141 9,313 -0.00(-18.02%)
Jan 10, 2025 0.0114 0.0180 0.0114 0.0172 57,156 -0.00(-9.47%)
Jan 08, 2025 0.0150 0.0227 0.0150 0.0190 42,903 +0.00(+15.15%)
Jan 07, 2025 0.0170 0.0233 0.0165 0.0165 60,338 +0.00(+15.38%)
Jan 06, 2025 0.0093 0.0143 0.0091 0.0143 22,100 +0.01(+53.76%)
Jan 03, 2025 0.0093 0.0094 0.0093 0.0093 25,000 -0.00(-7.00%)
Jan 02, 2025 0.0154 0.0158 0.0100 0.0100 67,013 +0.00(+51.52%)
Dec 31, 2024 0.0066 0 -0.01(-45.90%)
Dec 30, 2024 0.0070 0.0122 0.0069 0.0122 64,126 +0.00(+48.78%)
Dec 27, 2024 0.0083 0.0085 0.0067 0.0082 44,551 -0.00(-17.17%)
Dec 26, 2024 0.0099 0.0099 0.0099 0.0099 3,530 +0.00(+7.61%)
Dec 23, 2024 0.0092 0 -0.00(-10.68%)
Dec 20, 2024 0.0084 0.0103 0.0074 0.0103 89,659 +0.00(+53.73%)
Dec 19, 2024 0.0100 0.0100 0.0067 0.0067 7,200 -0.00(-1.47%)
Dec 18, 2024 0.0068 0.0068 0.0068 0.0068 300 -0.00(-33.98%)
Dec 17, 2024 0.0100 0.0114 0.0100 0.0103 35,300 -0.00(-0.96%)
Dec 16, 2024 0.0105 0.0105 0.0096 0.0104 37,400 -0.00(-4.59%)
Dec 13, 2024 0.0108 0.0109 0.0108 0.0109 40,000 +0.00(+18.48%)
Dec 12, 2024 0.0116 0.0116 0.0087 0.0092 111,966 -0.00(-20.69%)
Dec 11, 2024 0.0159 0.0163 0.0116 0.0116 20,400 +0.00(+20.83%)
Dec 06, 2024 0.0096 0 +0.00(+14.29%)
Dec 05, 2024 0.0099 0.0110 0.0074 0.0084 77,760 -0.00(-20.00%)
Dec 04, 2024 0.0115 0.0115 0.0105 0.0105 55,200 +0.00(+3.96%)
Dec 03, 2024 0.0103 0.0103 0.0097 0.0101 122,134 +0.00(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.