AlphaGen Intelligence Corp. (APETD)
OTCMKTS
· Delayed Price · Currency is USD
0.1390
+0.0048 (3.58%)
Apr 28, 2025, 9:30 AM EDT
AlphaGen Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3 |
| May 1, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.86% | 305 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.54% | 1,244 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 31 |
| Apr 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.58% | 202 |
| Apr 25, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 39.36% | 250 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -31.21% | 1,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 95 |
| Apr 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 50.70% | 200 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -33.64% | 140 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.10% | 4,550 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 126 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | 11.74% | 1,550 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.08 | 0.13 | 0.13 | -22.42% | 2,655 |
| Apr 9, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -2.11% | 686 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7 |
| Apr 7, 2025 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | 35.15% | 381 |
| Apr 4, 2025 | 0.01 | 0.13 | 0.01 | 0.13 | 0.13 | -4.41% | 10,087 |
| Apr 3, 2025 | 0.13 | 0.19 | 0.13 | 0.14 | 0.14 | -15.53% | 3,536 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -6.61% | 18,250 |
| Apr 1, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -9.26% | 5,106 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | 7.95% | 7,610 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -4.35% | 2,165 |
| Mar 27, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -3.16% | 11,790 |
| Mar 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 10 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 11.11% | 2,260 |
| Mar 24, 2025 | 0.16 | 0.19 | 0.14 | 0.14 | 0.14 | -24.21% | 26,322 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.17% | 1,930 |
| Mar 20, 2025 | 0.18 | 0.24 | 0.14 | 0.24 | 0.24 | -7.39% | 4,525 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.14 | 0.26 | 0.26 | -18.15% | 14,912 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 78.41% | 318 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 20.55% | 16,525 |
| Mar 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.11% | 2,880 |
| Mar 13, 2025 | 0.19 | 0.32 | 0.14 | 0.14 | 0.14 | -30.25% | 24,488 |
| Mar 12, 2025 | 0.24 | 0.29 | 0.20 | 0.20 | 0.20 | -30.48% | 2,311 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 43.14% | 50 |
| Mar 5, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -26.09% | 205 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.52% | 50 |
| Feb 28, 2025 | 0.21 | 0.27 | 0.19 | 0.25 | 0.25 | -16.00% | 480 |
| Feb 27, 2025 | 0.19 | 0.30 | 0.19 | 0.30 | 0.30 | - | 125 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 37.61% | 64 |
| Feb 25, 2025 | 0.20 | 0.28 | 0.20 | 0.22 | 0.22 | -39.44% | 13,550 |
| Feb 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 21, 2025 | 0.15 | 0.40 | 0.15 | 0.36 | 0.36 | 68.22% | 898 |
| Feb 20, 2025 | 0.33 | 0.40 | 0.21 | 0.21 | 0.21 | -46.23% | 725 |