Canada Markets closed

Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7800-0.0200 (-1.11%)
At close: 03:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.79001.81001.77001.78001.780014,200
Dec. 02, 20211.81001.90001.80001.80001.800033,900
Dec. 01, 20211.81001.83001.81001.81001.810010,000
Nov. 30, 20211.88001.93001.81001.81001.810022,300
Nov. 29, 20211.90001.90001.80001.84001.840014,900
Nov. 26, 20211.85001.89001.85001.89001.89001,200
Nov. 24, 20211.88001.90001.88001.90001.90002,200
Nov. 23, 20211.81001.90001.81001.90001.900072,700
Nov. 22, 20211.95001.95001.78001.86001.860011,000
Nov. 19, 20212.02002.02001.99002.00002.00004,600
Nov. 18, 20212.01002.04002.01002.02002.02008,600
Nov. 17, 20212.00002.19001.98002.05002.050054,900
Nov. 16, 20212.01002.01001.92001.96001.960012,200
Nov. 15, 20212.01002.01002.01002.01002.01002,900
Nov. 12, 20211.98002.04001.98002.01002.01004,500
Nov. 11, 20212.00002.02001.97001.97001.97003,700
Nov. 10, 20212.04002.04002.04002.04002.0400200
Nov. 09, 20211.99001.99001.95001.97001.97003,100
Nov. 08, 20211.98002.09001.93002.07002.070048,800
Nov. 05, 20211.99002.00001.99002.00002.000012,600
Nov. 04, 20212.04002.07001.98002.02002.02005,000
Nov. 03, 20211.99002.00001.99001.99001.99003,700
Nov. 02, 20212.04002.04002.00002.00002.00002,200
Nov. 01, 20212.03002.04002.01002.04002.04006,400
Oct. 29, 20212.04002.04002.00002.04002.040026,000
Oct. 28, 20212.02002.05002.02002.05002.05002,100
Oct. 27, 20212.13002.13002.00002.09002.090012,800
Oct. 26, 20212.01002.15002.01002.11002.11007,500
Oct. 25, 20211.88002.05001.88002.05002.05004,500
Oct. 22, 20211.99002.06001.90002.06002.06009,800
Oct. 21, 20211.93001.99001.91001.99001.99006,500
Oct. 20, 20212.03002.07002.00002.00002.000038,700
Oct. 19, 20212.01002.04002.00002.04002.04006,000
Oct. 18, 20212.04002.04002.00002.01002.01002,600
Oct. 15, 20212.00002.05001.90002.05002.050014,800
Oct. 14, 20212.00002.03002.00002.00002.000028,500
Oct. 13, 20212.10002.10001.98002.01002.010014,100
Oct. 12, 20212.07002.08001.98002.07002.07005,600
Oct. 11, 20212.07002.09002.02002.07002.070037,800
Oct. 08, 20212.20002.20002.01002.15002.150021,400
Oct. 07, 20212.11002.28002.09002.15002.150035,100
Oct. 06, 20212.04002.14002.02002.10002.10009,400
Oct. 05, 20212.04002.10002.00002.06002.060017,700
Oct. 04, 20212.10002.10001.95002.03002.030048,800
Oct. 01, 20212.20002.20002.09002.13002.130032,900
Sep. 30, 20212.21002.25002.19002.25002.250016,500
Sep. 29, 20212.24002.25002.18002.19002.19004,800
Sep. 28, 20212.13002.24002.13002.24002.240014,300
Sep. 27, 20211.94002.35001.94002.10002.100095,300
Sep. 24, 20212.10002.17001.90002.05002.050093,700
Sep. 23, 20211.96002.13001.85002.10002.100090,900
Sep. 22, 20211.95001.95001.82001.95001.950012,500
Sep. 21, 20211.91001.95001.83001.95001.95001,700
Sep. 20, 20211.85001.95001.85001.91001.91009,200
Sep. 17, 20211.89001.97001.86001.96001.96009,000
Sep. 16, 20211.86001.92001.81001.88001.880090,700
Sep. 15, 20211.90001.90001.86001.86001.860053,300
Sep. 14, 20211.98001.98001.90001.91001.910028,600
Sep. 13, 20211.96001.97001.93001.93001.93002,300
Sep. 10, 20211.99002.00001.95001.98001.980010,700
Sep. 09, 20211.99001.99001.92001.99001.99005,700
Sep. 08, 20212.04002.04001.96001.99001.99005,300
Sep. 07, 20212.01002.04002.01002.04002.04002,000
Sep. 03, 20211.98002.02001.95002.02002.02003,800
Sep. 02, 20211.98001.99001.85001.99001.99009,400
Sep. 01, 20211.93001.93001.93001.93001.9300600
Aug. 31, 20211.95001.97001.89001.97001.97001,800
Aug. 30, 20211.89001.97001.86001.95001.950031,700
Aug. 27, 20212.01002.03001.88001.89001.890011,400
Aug. 26, 20211.99002.05001.99002.03002.03007,700
Aug. 25, 20211.95001.99001.91001.99001.99003,300
Aug. 24, 20211.90001.99001.86001.97001.970023,300
Aug. 23, 20211.89001.90001.85001.90001.900012,800
Aug. 20, 20211.90001.93001.89001.89001.890017,500
Aug. 19, 20211.94001.97001.92001.92001.92004,500
Aug. 18, 20211.87001.97001.85001.97001.970039,600
Aug. 17, 20211.92001.98001.80001.88001.880047,200
Aug. 16, 20211.93001.98001.90001.94001.940024,200
Aug. 13, 20212.00002.03001.96002.00002.000066,400
Aug. 12, 20211.97001.98001.93001.98001.98006,800
Aug. 11, 20211.93002.03001.93002.01002.010010,200
Aug. 10, 20211.95002.00001.92001.92001.920036,800
Aug. 09, 20211.94002.01001.90002.01002.010051,500
Aug. 06, 20211.98001.98001.91001.95001.950015,600
Aug. 05, 20212.03002.03001.91001.95001.95009,600
Aug. 04, 20211.97002.00001.93001.98001.980017,500
Aug. 03, 20212.00002.10001.93001.95001.950010,600
Aug. 02, 20211.96002.01001.94001.96001.960036,400
Jul. 30, 20211.99002.00001.91001.95001.950071,200
Jul. 29, 20211.98002.00001.95001.97001.970029,600
Jul. 28, 20212.08002.10001.95001.95001.9500150,000
Jul. 27, 20212.34002.35002.00002.08002.0800142,400
Jul. 26, 20212.40002.40002.21002.34002.340012,400
Jul. 23, 20212.28002.38002.28002.38002.38005,000
Jul. 22, 20212.38002.45002.20002.22002.22009,300
Jul. 21, 20212.41002.42002.35002.35002.35003,000
Jul. 20, 20212.40002.46002.37002.37002.37003,100
Jul. 19, 20212.33002.42002.30002.34002.340018,400
Jul. 16, 20212.43002.54002.33002.33002.330022,800
Jul. 15, 20212.55002.55002.35002.50002.50001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...