AlphaGen Intelligence Corp. (APETF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,984 |
| 30 Apr 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 10,000 |
| 29 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| 26 Apr 2024 | 0.0167 | 0.0171 | 0.0167 | 0.0171 | 0.0171 | 15,400 |
| 25 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,134 |
| 24 Apr 2024 | 0.0166 | 0.0182 | 0.0166 | 0.0182 | 0.0182 | 1,925 |
| 23 Apr 2024 | 0.0174 | 0.0185 | 0.0160 | 0.0185 | 0.0185 | 2,370 |
| 22 Apr 2024 | 0.0200 | 0.0215 | 0.0155 | 0.0171 | 0.0171 | 131,950 |
| 19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 650 |
| 18 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
| 17 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,000 |
| 16 Apr 2024 | 0.0252 | 0.0258 | 0.0252 | 0.0258 | 0.0258 | 1,710 |
| 15 Apr 2024 | 0.0264 | 0.0270 | 0.0264 | 0.0270 | 0.0270 | 3,771 |
| 12 Apr 2024 | 0.0271 | 0.0271 | 0.0253 | 0.0260 | 0.0260 | 37,003 |
| 11 Apr 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 10 Apr 2024 | 0.0275 | 0.0275 | 0.0262 | 0.0262 | 0.0262 | 28,910 |
| 09 Apr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 938 |
| 08 Apr 2024 | 0.0220 | 0.0265 | 0.0220 | 0.0265 | 0.0265 | 900 |
| 05 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 209 |
| 04 Apr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 03 Apr 2024 | 0.0240 | 0.0282 | 0.0240 | 0.0282 | 0.0282 | 16,163 |
| 02 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 5,675 |
| 01 Apr 2024 | 0.0330 | 0.0330 | 0.0251 | 0.0322 | 0.0322 | 14,494 |
| 28 Mar 2024 | 0.0254 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 10,518 |
| 27 Mar 2024 | 0.0267 | 0.0280 | 0.0267 | 0.0267 | 0.0267 | 5,800 |
| 26 Mar 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 100 |
| 25 Mar 2024 | 0.0266 | 0.0304 | 0.0266 | 0.0304 | 0.0304 | 2,388 |
| 22 Mar 2024 | 0.0318 | 0.0318 | 0.0240 | 0.0280 | 0.0280 | 11,885 |
| 21 Mar 2024 | 0.0326 | 0.0326 | 0.0300 | 0.0300 | 0.0300 | 46,600 |
| 20 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 19 Mar 2024 | 0.0317 | 0.0336 | 0.0310 | 0.0336 | 0.0336 | 5,250 |
| 18 Mar 2024 | 0.0297 | 0.0345 | 0.0297 | 0.0345 | 0.0345 | 28,539 |
| 15 Mar 2024 | 0.0316 | 0.0327 | 0.0300 | 0.0300 | 0.0300 | 6,360 |
| 14 Mar 2024 | 0.0362 | 0.0365 | 0.0322 | 0.0322 | 0.0322 | 20,500 |
| 13 Mar 2024 | 0.0323 | 0.0357 | 0.0323 | 0.0357 | 0.0357 | 907 |
| 12 Mar 2024 | 0.0390 | 0.0390 | 0.0362 | 0.0362 | 0.0362 | 12,410 |
| 11 Mar 2024 | 0.0394 | 0.0394 | 0.0390 | 0.0390 | 0.0390 | 14,200 |
| 08 Mar 2024 | 0.0494 | 0.0494 | 0.0395 | 0.0433 | 0.0433 | 120,500 |
| 07 Mar 2024 | 0.0453 | 0.0454 | 0.0432 | 0.0432 | 0.0432 | 30,175 |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,002 |
| 05 Mar 2024 | 0.0287 | 0.0300 | 0.0287 | 0.0300 | 0.0300 | 5,120 |
| 04 Mar 2024 | 0.0245 | 0.0304 | 0.0245 | 0.0282 | 0.0282 | 74,006 |
| 01 Mar 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 547 |
| 29 Feb 2024 | 0.0206 | 0.0252 | 0.0205 | 0.0252 | 0.0252 | 59,067 |
| 28 Feb 2024 | 0.0231 | 0.0231 | 0.0201 | 0.0201 | 0.0201 | 54,230 |
| 27 Feb 2024 | 0.0269 | 0.0269 | 0.0222 | 0.0245 | 0.0245 | 201,850 |
| 26 Feb 2024 | 0.0275 | 0.0275 | 0.0271 | 0.0271 | 0.0271 | 15,000 |
| 23 Feb 2024 | 0.0380 | 0.0380 | 0.0250 | 0.0250 | 0.0250 | 264,715 |
| 22 Feb 2024 | 0.0376 | 0.0390 | 0.0376 | 0.0386 | 0.0386 | 116,400 |
| 21 Feb 2024 | 0.0394 | 0.0394 | 0.0350 | 0.0360 | 0.0360 | 12,809 |
| 20 Feb 2024 | 0.0338 | 0.0340 | 0.0338 | 0.0340 | 0.0340 | 118,192 |
| 16 Feb 2024 | 0.0346 | 0.0346 | 0.0340 | 0.0340 | 0.0340 | 12,700 |
| 15 Feb 2024 | 0.0328 | 0.0347 | 0.0328 | 0.0347 | 0.0347 | 14,233 |
| 14 Feb 2024 | 0.0283 | 0.0332 | 0.0273 | 0.0323 | 0.0323 | 5,583 |
| 13 Feb 2024 | 0.0300 | 0.0304 | 0.0300 | 0.0304 | 0.0304 | 126,700 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0249 | 0.0249 | 0.0249 | 11,385 |
| 09 Feb 2024 | 0.0385 | 0.0385 | 0.0313 | 0.0313 | 0.0313 | 4,500 |
| 08 Feb 2024 | 0.0385 | 0.0385 | 0.0298 | 0.0342 | 0.0342 | 22,300 |
| 07 Feb 2024 | 0.0420 | 0.0420 | 0.0412 | 0.0420 | 0.0420 | 32,725 |
| 06 Feb 2024 | 0.0401 | 0.0415 | 0.0347 | 0.0410 | 0.0410 | 8,100 |
| 05 Feb 2024 | 0.0353 | 0.0380 | 0.0316 | 0.0316 | 0.0316 | 15,601 |
| 02 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 15,200 |
| 01 Feb 2024 | 0.0446 | 0.0446 | 0.0390 | 0.0390 | 0.0390 | 10,340 |
| 31 Jan 2024 | 0.0467 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 44,052 |
| 30 Jan 2024 | 0.0533 | 0.0533 | 0.0450 | 0.0450 | 0.0450 | 10,810 |
| 29 Jan 2024 | 0.0504 | 0.0584 | 0.0459 | 0.0584 | 0.0584 | 1,950 |
| 26 Jan 2024 | 0.0582 | 0.0582 | 0.0495 | 0.0495 | 0.0495 | 53,801 |
| 25 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,050 |
| 24 Jan 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 23 Jan 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 22 Jan 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 19 Jan 2024 | 0.0870 | 0.0978 | 0.0870 | 0.0870 | 0.0870 | 2,411 |
| 18 Jan 2024 | 0.0767 | 0.0940 | 0.0767 | 0.0940 | 0.0940 | 39,170 |
| 17 Jan 2024 | 0.1026 | 0.1026 | 0.0978 | 0.0978 | 0.0978 | 929 |
| 16 Jan 2024 | 0.1057 | 0.1098 | 0.1057 | 0.1097 | 0.1097 | 12,021 |
| 12 Jan 2024 | 0.1025 | 0.1100 | 0.1025 | 0.1059 | 0.1059 | 14,600 |
| 11 Jan 2024 | 0.1075 | 0.1075 | 0.0919 | 0.1000 | 0.1000 | 4,352 |
| 10 Jan 2024 | 0.0590 | 0.1021 | 0.0590 | 0.1000 | 0.1000 | 282,197 |
| 09 Jan 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 200 |
| 08 Jan 2024 | 0.0510 | 0.0654 | 0.0510 | 0.0650 | 0.0650 | 19,518 |
| 05 Jan 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 6,888 |
| 04 Jan 2024 | 0.0600 | 0.0635 | 0.0508 | 0.0635 | 0.0635 | 12,130 |
| 03 Jan 2024 | 0.0500 | 0.0644 | 0.0500 | 0.0644 | 0.0644 | 5,670 |
| 02 Jan 2024 | 0.0450 | 0.0476 | 0.0370 | 0.0476 | 0.0476 | 21,020 |
| 29 Dec 2023 | 0.0590 | 0.0590 | 0.0366 | 0.0465 | 0.0465 | 13,937 |
| 28 Dec 2023 | 0.0361 | 0.0468 | 0.0361 | 0.0441 | 0.0441 | 9,845 |
| 27 Dec 2023 | 0.0429 | 0.0546 | 0.0429 | 0.0476 | 0.0476 | 51,327 |
| 26 Dec 2023 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
| 22 Dec 2023 | 0.0472 | 0.0544 | 0.0458 | 0.0458 | 0.0458 | 4,050 |
| 21 Dec 2023 | 0.0550 | 0.0550 | 0.0390 | 0.0390 | 0.0390 | 49,100 |
| 20 Dec 2023 | 0.0566 | 0.0566 | 0.0521 | 0.0526 | 0.0526 | 7,775 |
| 19 Dec 2023 | 0.0539 | 0.0539 | 0.0510 | 0.0510 | 0.0510 | 9,628 |
| 18 Dec 2023 | 0.0498 | 0.0546 | 0.0498 | 0.0544 | 0.0544 | 465 |
| 15 Dec 2023 | 0.0577 | 0.0577 | 0.0482 | 0.0498 | 0.0498 | 8,843 |
| 14 Dec 2023 | 0.0516 | 0.0560 | 0.0516 | 0.0560 | 0.0560 | 3,250 |
| 13 Dec 2023 | 0.0533 | 0.0588 | 0.0510 | 0.0588 | 0.0588 | 21,818 |
| 12 Dec 2023 | 0.0528 | 0.0542 | 0.0514 | 0.0542 | 0.0542 | 9,585 |
| 11 Dec 2023 | 0.0549 | 0.0595 | 0.0549 | 0.0586 | 0.0586 | 5,186 |
| 08 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 07 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.