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

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 (%)
May 31, 2024 0.1150 0.1150 0.1150 0.1150 1,024 +0.00(+4.36%)
May 30, 2024 0.1054 0.1102 0.1054 0.1102 504 +0.00(+1.19%)
May 29, 2024 0.1091 0.1091 0.1089 0.1089 548 -0.01(-6.36%)
May 24, 2024 0.1163 8 -0.00(-2.60%)
May 23, 2024 0.1194 0.1194 0.1194 0.1194 20,000 +0.00(+3.92%)
May 22, 2024 0.1150 0.1230 0.1149 0.1149 34,000 +0.01(+13.20%)
May 20, 2024 0.1015 50 -0.00(-3.70%)
May 17, 2024 0.0936 0.1054 0.0936 0.1054 2,692 +0.02(+17.11%)
May 16, 2024 0.0988 0.0988 0.0900 0.0900 17,324 -0.01(-9.00%)
May 15, 2024 0.0900 0.1094 0.0900 0.0989 46,586 -0.00(-0.30%)
May 14, 2024 0.0788 0.0992 0.0788 0.0992 530 +0.01(+15.35%)
May 13, 2024 0.0891 0.0891 0.0860 0.0860 20,150 -0.01(-6.52%)
May 10, 2024 0.0822 0.0920 0.0822 0.0920 20,564 +0.01(+15.58%)
May 09, 2024 0.0830 0.0857 0.0796 0.0796 25,008 -0.01(-11.85%)
May 08, 2024 0.0887 0.0903 0.0860 0.0903 73,348 +0.00(+1.80%)
May 07, 2024 0.0887 0.0887 0.0887 0.0887 4,056 +0.01(+14.01%)
May 03, 2024 0.0778 120 -0.00(-5.47%)
Apr 29, 2024 0.0823 68 -0.01(-9.96%)
Apr 26, 2024 0.0865 0.0914 0.0865 0.0914 6,040 +0.00(+4.82%)
Apr 25, 2024 0.0670 0.0872 0.0670 0.0872 508 -0.00(-2.02%)
Apr 24, 2024 0.0890 0.0890 0.0890 0.0890 21,500 +0.00(+0.00%)
Apr 23, 2024 0.0789 0.0890 0.0789 0.0890 75,088 +0.02(+24.30%)
Apr 22, 2024 0.0606 0.0716 0.0606 0.0716 12,208 -0.00(-5.29%)
Apr 19, 2024 0.0639 0.0756 0.0636 0.0756 4,436 +0.00(+6.78%)
Apr 18, 2024 0.0708 0.0708 0.0708 0.0708 1,304 +0.00(+5.36%)
Apr 16, 2024 0.0672 0 -0.00(-1.47%)
Apr 15, 2024 0.0602 0.0682 0.0602 0.0682 304 +0.01(+12.17%)
Apr 11, 2024 0.0608 0 -0.01(-14.97%)
Apr 10, 2024 0.0715 0.0715 0.0715 0.0715 198 -0.01(-10.63%)
Apr 09, 2024 0.0800 0.0800 0.0800 0.0800 8,362 +0.00(+4.71%)
Apr 08, 2024 0.0839 0.0865 0.0764 0.0764 30,048 -0.00(-4.50%)
Apr 04, 2024 0.0800 2,200 -0.01(-6.98%)
Apr 03, 2024 0.0794 0.0860 0.0794 0.0860 956 +0.01(+18.29%)
Apr 01, 2024 0.0727 16 -0.01(-11.34%)
Mar 28, 2024 0.0914 0.0914 0.0820 0.0820 15,952 +0.00(+5.13%)
Mar 27, 2024 0.0780 0.0780 0.0780 0.0780 6,748 +0.02(+25.81%)
Mar 26, 2024 0.0650 0.0650 0.0620 0.0620 588 -0.01(-7.46%)
Mar 25, 2024 0.0670 0.0670 0.0670 0.0670 1,140 +0.01(+9.84%)
Mar 22, 2024 0.0540 0.0610 0.0540 0.0610 3,428 -0.01(-14.57%)
Mar 21, 2024 0.0714 0.0714 0.0714 0.0714 384 -0.00(-0.56%)
Mar 20, 2024 0.0609 0.0718 0.0609 0.0718 2,860 +0.00(+1.99%)
Mar 18, 2024 0.0704 0 -0.01(-15.28%)
Mar 15, 2024 0.0730 0.0831 0.0730 0.0831 53,652 +0.01(+17.04%)
Mar 14, 2024 0.0684 0.0710 0.0684 0.0710 37,168 +0.00(+1.43%)
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 16,052 +0.02(+27.27%)
Mar 08, 2024 0.0550 0 -0.01(-15.51%)
Mar 07, 2024 0.0604 0.0651 0.0604 0.0651 2,893 -0.00(-4.69%)
Mar 06, 2024 0.0683 0.0683 0.0668 0.0683 720 +0.01(+15.76%)
Mar 05, 2024 0.0590 0.0590 0.0545 0.0590 1,620 -0.00(-2.32%)
Mar 04, 2024 0.0604 0.0604 0.0604 0.0604 5,008 +0.01(+13.96%)
Mar 01, 2024 0.0530 0.0530 0.0530 0.0530 3,028 -0.00(-4.50%)
Feb 29, 2024 0.0571 0.0571 0.0539 0.0555 900 +0.00(+0.91%)
Feb 28, 2024 0.0574 0.0574 0.0550 0.0550 612 -0.01(-8.94%)
Feb 27, 2024 0.0604 0.0604 0.0604 0.0604 31,550 -0.00(-4.13%)
Feb 26, 2024 0.0600 0.0650 0.0600 0.0630 137,962 +0.01(+10.33%)
Feb 23, 2024 0.0571 0.0571 0.0571 0.0571 1,074 -0.00(-4.19%)
Feb 22, 2024 0.0528 0.0609 0.0528 0.0596 81,794 +0.00(+6.43%)
Feb 21, 2024 0.0560 0.0560 0.0560 0.0560 380 +0.00(+2.38%)
Feb 20, 2024 0.0547 0.0613 0.0441 0.0547 709 -0.00(-0.73%)
Feb 14, 2024 0.0551 0 -0.00(-4.17%)
Feb 13, 2024 0.0575 0.0575 0.0575 0.0575 5,021 -0.00(-2.21%)
Feb 12, 2024 0.0588 0.0588 0.0588 0.0588 288 -0.00(-2.81%)
Feb 09, 2024 0.0599 0.0605 0.0599 0.0605 617 -0.00(-7.35%)
Feb 05, 2024 0.0653 36 +0.00(+3.32%)
Feb 01, 2024 0.0632 0 -0.01(-9.71%)
Jan 31, 2024 0.0628 0.0710 0.0600 0.0700 119,171 +0.01(+17.06%)
Jan 30, 2024 0.0554 0.0598 0.0554 0.0598 1,580 +0.00(+1.53%)
Jan 26, 2024 0.0589 4 +0.00(+2.97%)
Jan 25, 2024 0.0572 0.0572 0.0572 0.0572 380 -0.00(-5.92%)
Jan 24, 2024 0.0578 0.0608 0.0578 0.0608 1,240 +0.00(+4.65%)
Jan 22, 2024 0.0581 6 +0.00(+0.17%)
Jan 19, 2024 0.0593 0.0593 0.0580 0.0580 1,760 -0.00(-4.76%)
Jan 18, 2024 0.0609 0.0609 0.0609 0.0609 796 +0.01(+10.73%)
Jan 16, 2024 0.0550 80 -0.01(-12.14%)
Jan 12, 2024 0.0627 0.0627 0.0621 0.0626 916 +0.00(+4.33%)
Jan 10, 2024 0.0600 56 -0.01(-12.15%)
Jan 09, 2024 0.0623 0.0683 0.0623 0.0683 2,199 +0.00(+2.55%)
Jan 08, 2024 0.0666 0.0666 0.0655 0.0666 977 +0.00(+2.15%)
Jan 05, 2024 0.0652 0.0705 0.0652 0.0652 10,124 -0.01(-8.04%)
Jan 03, 2024 0.0709 0 +0.01(+10.61%)
Jan 02, 2024 0.0483 0.0641 0.0483 0.0641 13,117 +0.01(+19.81%)
Dec 29, 2023 0.0658 0.0658 0.0513 0.0535 8,364 -0.01(-15.08%)
Dec 28, 2023 0.0546 0.0658 0.0490 0.0630 65,419 +0.01(+26.00%)
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 27,708 +0.00(+0.00%)
Dec 26, 2023 0.0500 0.0500 0.0500 0.0500 888 -0.00(-3.47%)
Dec 22, 2023 0.0519 0.0532 0.0518 0.0518 2,790 +0.00(+0.58%)
Dec 21, 2023 0.0524 0.0527 0.0500 0.0515 10,497 -0.00(-0.77%)
Dec 20, 2023 0.0519 0.0526 0.0500 0.0519 4,910 -0.01(-9.90%)
Dec 19, 2023 0.0608 0.0608 0.0576 0.0576 7,340 -0.00(-4.00%)
Dec 18, 2023 0.0514 0.0674 0.0514 0.0600 29,318 -0.00(-0.50%)
Dec 15, 2023 0.0593 0.0603 0.0550 0.0603 15,084 +0.01(+25.10%)
Dec 14, 2023 0.0530 0.0598 0.0482 0.0482 9,864 -0.01(-13.31%)
Dec 13, 2023 0.0591 0.0591 0.0511 0.0556 6,904 -0.00(-2.46%)
Dec 12, 2023 0.0555 0.0581 0.0508 0.0570 15,180 +0.00(+1.79%)
Dec 11, 2023 0.0554 0.0577 0.0554 0.0560 720 +0.00(+0.00%)
Dec 08, 2023 0.0657 0.0657 0.0551 0.0560 4,892 +0.00(+5.26%)
Dec 07, 2023 0.0565 0.0713 0.0528 0.0532 33,192 -0.03(-34.32%)
Dec 06, 2023 0.0579 0.0810 0.0579 0.0810 28,318 +0.03(+47.27%)
Dec 05, 2023 0.0622 0.0622 0.0550 0.0550 1,840 -0.00(-3.51%)
Dec 04, 2023 0.0570 0.0669 0.0570 0.0570 2,704 -0.01(-9.81%)
Dec 01, 2023 0.0610 0.0632 0.0610 0.0632 7,426 -0.00(-0.94%)
Nov 30, 2023 0.0638 0.0638 0.0638 0.0638 152 +0.01(+12.32%)
Nov 29, 2023 0.0570 0.0580 0.0498 0.0568 15,818 +0.00(+0.71%)
Nov 28, 2023 0.0710 0.0710 0.0498 0.0564 14,332 -0.02(-24.40%)
Nov 27, 2023 0.0679 0.0746 0.0540 0.0746 20,079 +0.00(+0.00%)
Nov 24, 2023 0.0792 0.0792 0.0723 0.0746 16,224 +0.00(+5.07%)
Nov 22, 2023 0.0570 0.0830 0.0570 0.0710 128,200 +0.02(+34.47%)
Nov 21, 2023 0.0482 0.0599 0.0482 0.0528 14,660 +0.01(+20.27%)
Nov 20, 2023 0.0439 0.0439 0.0439 0.0439 4,000 -0.00(-8.92%)
Nov 17, 2023 0.0353 0.0482 0.0353 0.0482 1,901 +0.01(+20.50%)
Nov 16, 2023 0.0470 0.0486 0.0400 0.0400 93,478 -0.01(-17.70%)
Nov 14, 2023 0.0486 52 -0.01(-16.35%)
Nov 13, 2023 0.0534 0.0581 0.0534 0.0581 1,356 +0.01(+22.06%)
Nov 10, 2023 0.0476 0.0476 0.0476 0.0476 5,260 -0.00(-3.64%)
Nov 09, 2023 0.0503 0.0503 0.0494 0.0494 28,680 +0.00(+3.56%)
Nov 08, 2023 0.0477 0.0477 0.0477 0.0477 2,500 -0.00(-8.27%)
Nov 07, 2023 0.0520 0.0557 0.0520 0.0520 21,100 -0.00(-3.88%)
Nov 06, 2023 0.0541 0.0541 0.0541 0.0541 400 +0.01(+12.71%)
Nov 02, 2023 0.0480 141 -0.01(-15.79%)
Nov 01, 2023 0.0540 0.0570 0.0540 0.0570 6,012 +0.01(+18.75%)
Oct 30, 2023 0.0480 0 -0.00(-7.69%)
Oct 27, 2023 0.0520 0.0525 0.0520 0.0520 17,965 -0.00(-7.80%)
Oct 26, 2023 0.0557 0.0564 0.0557 0.0564 1,100 +0.00(+3.68%)
Oct 25, 2023 0.0608 0.0697 0.0525 0.0544 16,839 -0.02(-22.84%)
Oct 24, 2023 0.0701 0.0705 0.0530 0.0705 257,109 +0.00(+0.71%)
Oct 23, 2023 0.0800 0.0850 0.0700 0.0700 5,745 -0.01(-16.27%)
Oct 20, 2023 0.0836 0.0892 0.0836 0.0836 8,072 +0.01(+15.79%)
Oct 19, 2023 0.0900 0.0950 0.0609 0.0722 135,624 -0.03(-26.70%)
Oct 17, 2023 0.0985 2,900 -0.00(-1.50%)
Oct 16, 2023 0.1048 0.1072 0.1000 0.1000 5,933 -0.01(-8.42%)
Oct 13, 2023 0.1000 0.1092 0.1000 0.1092 3,852 +0.00(+2.54%)
Oct 11, 2023 0.1065 0 +0.01(+9.34%)
Oct 09, 2023 0.0974 0 +0.01(+8.22%)
Oct 06, 2023 0.1010 0.1010 0.0900 0.0900 4,993 -0.01(-5.26%)
Oct 04, 2023 0.0950 0 -0.01(-6.40%)
Oct 02, 2023 0.1015 8 -0.01(-6.80%)
Sep 29, 2023 0.1102 0.1102 0.1089 0.1089 816 +0.01(+8.90%)
Sep 27, 2023 0.1000 13,100 -0.01(-7.41%)
Sep 25, 2023 0.1080 0 -0.01(-7.69%)
Sep 22, 2023 0.1170 0.1170 0.1170 0.1170 500 +0.02(+17.00%)
Sep 21, 2023 0.1000 0.1000 0.1000 0.1000 600 -0.01(-5.66%)
Sep 18, 2023 0.1060 11,500 -0.00(-1.67%)
Sep 15, 2023 0.1000 0.1078 0.1000 0.1078 5,423 -0.01(-6.99%)
Sep 14, 2023 0.1159 0.1159 0.1159 0.1159 590 +0.02(+15.90%)
Sep 13, 2023 0.1130 0.1130 0.1000 0.1000 50,800 -0.01(-4.94%)
Sep 12, 2023 0.1052 0.1052 0.1052 0.1052 6,000 +0.00(+0.10%)
Sep 11, 2023 0.1085 0.1085 0.1051 0.1051 1,804 -0.01(-7.64%)
Sep 07, 2023 0.1138 115 -0.01(-4.93%)
Sep 06, 2023 0.1250 0.1270 0.1197 0.1197 34,225 +0.01(+6.40%)
Sep 05, 2023 0.1125 0.1170 0.1125 0.1125 5,120 -0.01(-5.86%)
Sep 01, 2023 0.1195 0.1195 0.1195 0.1195 240 -0.00(-0.25%)
Aug 31, 2023 0.1259 0.1259 0.1198 0.1198 14,681 -0.00(-0.17%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 968 +0.00(+0.00%)
Aug 29, 2023 0.1258 0.1258 0.1200 0.1200 53,044 -0.01(-6.98%)
Aug 28, 2023 0.1290 0.1290 0.1290 0.1290 23,963 -0.00(-1.90%)
Aug 25, 2023 0.1354 0.1354 0.1315 0.1315 3,732 -0.01(-8.04%)
Aug 23, 2023 0.1430 0 +0.01(+7.52%)
Aug 22, 2023 0.1330 0.1330 0.1330 0.1330 520 -0.00(-2.92%)
Aug 21, 2023 0.1384 0.1384 0.1370 0.1370 1,500 -0.01(-8.67%)
Aug 18, 2023 0.1320 0.1500 0.1320 0.1500 13,879 +0.02(+14.24%)
Aug 17, 2023 0.1313 0.1313 0.1313 0.1313 7,220 +0.01(+4.21%)
Aug 16, 2023 0.1296 0.1296 0.1260 0.1260 1,212 -0.00(-3.60%)
Aug 15, 2023 0.1325 0.1325 0.1307 0.1307 17,600 +0.00(+2.11%)
Aug 14, 2023 0.1280 0.1280 0.1280 0.1280 820 +0.02(+15.42%)
Aug 10, 2023 0.1109 44 -0.02(-11.98%)
Aug 09, 2023 0.1252 0.1275 0.1200 0.1260 12,073 -0.00(-3.08%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 208 -0.01(-7.67%)
Aug 07, 2023 0.1315 0.1408 0.1179 0.1408 7,608 +0.00(+0.57%)
Aug 03, 2023 0.1400 27 +0.00(+0.00%)
Aug 02, 2023 0.1400 0.1400 0.1400 0.1400 4,529 -0.01(-3.78%)
Aug 01, 2023 0.1480 0.1480 0.1455 0.1455 595 +0.00(+3.12%)
Jul 31, 2023 0.1469 0.1480 0.1393 0.1411 8,040 -0.02(-11.81%)
Jul 28, 2023 0.1536 0.1600 0.1536 0.1600 600 +0.00(+0.63%)
Jul 26, 2023 0.1590 100 +0.00(+2.19%)
Jul 25, 2023 0.1370 0.1700 0.1370 0.1556 1,852 +0.02(+14.41%)
Jul 24, 2023 0.1520 0.1520 0.1360 0.1360 1,238 -0.01(-3.68%)
Jul 21, 2023 0.1487 0.1487 0.1412 0.1412 3,930 -0.01(-6.98%)
Jul 20, 2023 0.1700 0.1700 0.1518 0.1518 6,226 -0.02(-10.71%)
Jul 19, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Jul 18, 2023 0.1612 0.1612 0.1600 0.1600 748 -0.01(-5.88%)
Jul 17, 2023 0.1600 0.1700 0.1600 0.1700 812 +0.00(+0.00%)
Jul 13, 2023 0.1700 0 -0.01(-4.49%)
Jul 12, 2023 0.1570 0.1780 0.1570 0.1780 17,344 -0.00(-1.44%)
Jul 11, 2023 0.1598 0.1806 0.1598 0.1806 3,614 +0.03(+16.52%)
Jul 10, 2023 0.1500 0.1561 0.1500 0.1550 24,370 -0.00(-2.33%)
Jul 07, 2023 0.1650 0.1720 0.1587 0.1587 18,046 -0.01(-7.19%)
Jul 06, 2023 0.1720 0.1720 0.1576 0.1710 3,811 +0.01(+3.64%)
Jul 05, 2023 0.1580 0.1707 0.1580 0.1650 23,072 +0.03(+19.22%)
Jun 30, 2023 0.1384 0 -0.01(-3.82%)
Jun 29, 2023 0.1484 0.1484 0.1439 0.1439 6,200 +0.01(+9.02%)
Jun 28, 2023 0.1500 0.1500 0.1320 0.1320 8,164 -0.01(-8.84%)
Jun 27, 2023 0.1496 0.1510 0.1396 0.1448 29,803 -0.00(-0.21%)
Jun 26, 2023 0.1500 0.1500 0.1451 0.1451 2,444 -0.02(-14.65%)
Jun 23, 2023 0.1740 0.1780 0.1480 0.1700 60,802 -0.00(-1.73%)
Jun 22, 2023 0.1651 0.1730 0.1651 0.1730 10,590 -0.01(-6.08%)
Jun 21, 2023 0.1788 0.1842 0.1788 0.1842 1,186 +0.00(+1.77%)
Jun 20, 2023 0.1650 0.1810 0.1650 0.1810 1,860 +0.01(+6.47%)
Jun 16, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.