ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,067.70
0.92%
US Tech 100
20,860.00
1.42%
Dow Jones
44,850.35
0.31%
Brent Oil
76.495
-0.15%
Bitcoin
101,635.51
0.30%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Alphagen Intelligence Corporation (PK) (APETF)

  7. Alphagen Intelligence Corporation (PK) (APETF) Historical

APETF Alphagen Intelligence Corporation (PK)

0.0167
-0.0009 (-5.11%)
Jan 28 2025 - Closed
Delayed by 15 minutes

APETF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2025 0.0167 -0.0009 -5.11% 0.0157 0.0167 0.01565 3,500
Jan 27 2025 0.0176 -0.0048 -21.43% 0.01535 0.0176 0.01535 1,200
Jan 24 2025 0.0224 0.00415 22.74% 0.0224 0.0224 0.0224 1,000
Jan 23 2025 0.01825 0.00175 10.61% 0.01825 0.01825 0.01825 1,000
Jan 22 2025 0.0165 0.00162 10.89% 0.0151 0.0165 0.012 2,381
Jan 21 2025 0.01488 -0.00002 -0.13% 0.012 0.01488 0.012 21,395
Jan 17 2025 0.0149 -0.0006 -3.87% 0.0135 0.0149 0.0128 25,534
Jan 16 2025 0.0155 -0.0019 -10.92% 0.0133 0.01598 0.0133 17,840
Jan 15 2025 0.0174 0.00 0.00% 0.0174 0.0174 0.0174 0
Jan 14 2025 0.0174 0.0033 23.40% 0.0174 0.0174 0.0174 10,000
Jan 13 2025 0.0141 -0.0031 -18.02% 0.0141 0.0141 0.0141 9,313
Jan 10 2025 0.0172 -0.0018 -9.47% 0.018 0.018 0.01135 57,156
Jan 08 2025 0.019 0.0025 15.15% 0.015 0.0227 0.015 42,903
Jan 07 2025 0.0165 0.00219 15.30% 0.017 0.02326 0.0165 60,338
Jan 06 2025 0.01431 0.00501 53.87% 0.0093 0.01431 0.0091 22,100
Jan 03 2025 0.0093 -0.0007 -7.00% 0.00935 0.00935 0.0093 25,000
Jan 02 2025 0.01 0.0034 51.52% 0.0154 0.0158 0.01 67,013
Dec 31 2024 0.0066 -0.00564 -46.08% 0.0066 0.0066 0.0066 8,500
Dec 30 2024 0.01224 0.00409 50.18% 0.007 0.01224 0.0069 64,126
Dec 27 2024 0.00815 -0.00175 -17.68% 0.00825 0.008467 0.0067 44,551
Dec 26 2024 0.0099 0.00068 7.38% 0.0099 0.0099 0.0099 3,530
Dec 24 2024 0.00922 0.00 0.00% 0.00922 0.00922 0.00922 0
Dec 23 2024 0.00922 -0.00108 -10.49% 0.0102 0.0102 0.007258 118,436
Dec 20 2024 0.0103 0.0036 53.73% 0.01 0.0103 0.0074 89,659
Dec 19 2024 0.0067 -0.0001 -1.47% 0.01 0.01 0.0067 7,200
Dec 18 2024 0.0068 -0.0035 -33.98% 0.0068 0.0068 0.0068 300
Dec 17 2024 0.0103 -0.0001 -0.96% 0.01 0.0114 0.01 35,300
Dec 16 2024 0.0104 -0.0005 -4.59% 0.0105 0.0105 0.00955 37,400
Dec 13 2024 0.0109 0.0017 18.48% 0.01076 0.0109 0.01076 40,000
Dec 12 2024 0.0092 -0.0024 -20.69% 0.0116 0.0116 0.00874 111,966
Dec 11 2024 0.0116 0.002 20.83% 0.0163 0.0163 0.0116 20,400
Dec 10 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 0
Dec 09 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 0
Dec 06 2024 0.0096 0.0012 14.28% 0.0072 0.0096 0.0072 4,840
Dec 05 2024 0.0084 -0.0021 -20.00% 0.011 0.011 0.0074 77,760
Dec 04 2024 0.0105 0.00045 4.48% 0.01152 0.01152 0.0105 55,200
Dec 03 2024 0.01005 0.00005 0.50% 0.0103 0.0103 0.0097 122,134
Dec 02 2024 0.01 0.00043 4.49% 0.01 0.01 0.01 96,100
Nov 29 2024 0.00957 0.00097 11.28% 0.00957 0.00957 0.0095 12,060
Nov 27 2024 0.0086 -0.0005 -5.49% 0.0085 0.01 0.0073 89,800
Nov 26 2024 0.0091 0.0001 1.11% 0.0091 0.0091 0.0091 8,500
Nov 25 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0
Nov 22 2024 0.009 0.00015 1.69% 0.0077 0.009 0.0077 8,520
Nov 21 2024 0.00885 0.00 0.00% 0.00885 0.00885 0.00885 2,000
Nov 20 2024 0.00885 -0.00085 -8.76% 0.0085 0.00885 0.0077 3,000
Nov 19 2024 0.0097 0.0004 4.30% 0.00969 0.00995 0.009625 74,135
Nov 18 2024 0.0093 -0.00232 -19.97% 0.0064 0.0093 0.0064 41,295
Nov 15 2024 0.01162 0.00 0.00% 0.01162 0.01162 0.01162 0
Nov 14 2024 0.01162 0.00272 30.56% 0.0078 0.01162 0.0074 118,000
Nov 13 2024 0.0089 0.0009 11.25% 0.0075 0.0089 0.00642 38,300
Nov 12 2024 0.008 0.00034 4.41% 0.008 0.008 0.008 6,000
Nov 11 2024 0.007662 -0.00264 -25.61% 0.007662 0.007662 0.007662 10,020
Nov 08 2024 0.0103 0.0023 28.75% 0.00905 0.0103 0.00812 17,278
Nov 07 2024 0.008 -0.0017 -17.53% 0.0085 0.0107 0.008 277,403
Nov 06 2024 0.0097 -0.00005 -0.51% 0.0085 0.0097 0.0085 3,150
Nov 05 2024 0.00975 0.00175 21.88% 0.00975 0.00975 0.00975 1,000
Nov 04 2024 0.008 -0.00144 -15.25% 0.008 0.008 0.008 2,250
Nov 01 2024 0.00944 -0.00036 -3.67% 0.00982 0.00982 0.00944 1,300
Oct 31 2024 0.0098 -0.00002 -0.20% 0.009 0.0098 0.009 1,150

Your Recent History

USOTC
APETF
Alphagen Intelligence (PK)
BIT
S27879
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads