AlphaGen Intelligence Corp. (CSE:AIC)
Canada
· Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Feb 18, 2025, 9:30 AM EST
AlphaGen Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,100 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 55,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 159,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 58,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 6,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 187,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 42,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 78,190 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 826,024 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 231,999 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 56,783 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,287,832 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 105,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 91,165 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 78,609 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 68,000 |
| Jan 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 42,000 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 27,900 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 36,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 108,600 |
| Jan 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 53,100 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 370,300 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 253,350 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 490,000 |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 834,131 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 3,447,958 |
| Jan 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 6,003,346 |
| Jan 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 150.00% | 1,622,876 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 18,277 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 6,510 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 3,212 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 36,000 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 160,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,444 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 282,007 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 532,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 55,000 |
| Dec 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 307,500 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 9,714 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 10,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,937 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,000 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 2,506 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 100,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,000 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 44,000 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 118,166 |
| Nov 14, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 200.00% | 1,476,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -66.67% | 275,000 |
| Nov 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 16,000 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 64,000 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 145,000 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 323,600 |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,500 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 104,011 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Nov 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 67,900 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,900 |
| Oct 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 101,094 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 974,000 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,300 |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200,000 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200,000 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 169,210 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 128,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,115 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 123,600 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 656,333 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 10,000 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 177,981 |
| Oct 2, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 511,001 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 84,100 |