HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7448

0.0000

(0.00%)

As of 03:46PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.7500	0.7448	0.7448	0.7448	0.7448	4,560
Apr 23, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	12,300
Apr 22, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	5,600
Apr 19, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	23,400
Apr 18, 2024	0.7800	0.7800	0.7600	0.7800	0.7800	13,100
Apr 17, 2024	0.7700	0.8000	0.7600	0.8000	0.8000	28,200
Apr 16, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	12,100
Apr 15, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	33,600
Apr 12, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	14,000
Apr 11, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	42,400
Apr 10, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	45,500
Apr 09, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	1,100
Apr 08, 2024	0.7400	0.8000	0.7200	0.7600	0.7600	113,400
Apr 05, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,400
Apr 04, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	30,600
Apr 03, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	7,700
Apr 02, 2024	0.7500	0.7700	0.7400	0.7700	0.7700	11,100
Apr 01, 2024	0.7900	0.7900	0.7100	0.7500	0.7500	99,300
Mar 28, 2024	0.7900	0.7900	0.7600	0.7900	0.7900	21,700
Mar 27, 2024	0.7700	0.8000	0.7500	0.8000	0.8000	25,300
Mar 26, 2024	0.7800	0.8000	0.7600	0.7700	0.7700	54,400
Mar 25, 2024	0.7900	0.8300	0.7200	0.8000	0.8000	159,100
Mar 22, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	32,700
Mar 21, 2024	0.8200	0.8500	0.8100	0.8400	0.8400	32,400
Mar 20, 2024	0.8200	0.8400	0.8000	0.8400	0.8400	37,500
Mar 19, 2024	0.8600	0.8600	0.8400	0.8500	0.8500	34,600
Mar 18, 2024	0.8700	0.8900	0.8600	0.8600	0.8600	121,300
Mar 15, 2024	0.7600	0.8800	0.7400	0.8800	0.8800	106,900
Mar 14, 2024	0.8200	0.8200	0.7200	0.7700	0.7700	318,500
Mar 13, 2024	0.8700	0.8900	0.8000	0.8000	0.8000	443,400
Mar 12, 2024	0.8500	0.8700	0.8400	0.8700	0.8700	22,400
Mar 11, 2024	0.8300	0.9100	0.8300	0.8500	0.8500	155,700
Mar 08, 2024	0.8400	0.8500	0.8200	0.8300	0.8300	250,600
Mar 07, 2024	0.8600	0.9300	0.8300	0.8400	0.8400	266,600
Mar 06, 2024	0.8000	0.9900	0.7800	0.8400	0.8400	141,800
Mar 05, 2024	0.7500	0.8200	0.7500	0.7900	0.7900	44,000
Mar 04, 2024	0.7300	0.8000	0.7300	0.7800	0.7800	98,800
Mar 01, 2024	0.7200	0.7200	0.6100	0.7200	0.7200	287,300
Feb 29, 2024	0.7000	0.7200	0.6800	0.7000	0.7000	24,900
Feb 28, 2024	0.7200	0.7500	0.7000	0.7200	0.7200	26,200
Feb 27, 2024	0.7100	0.7200	0.6800	0.7100	0.7100	73,200
Feb 26, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	65,500
Feb 23, 2024	0.6500	0.7100	0.6000	0.7100	0.7100	343,900
Feb 22, 2024	0.7600	0.7700	0.7200	0.7300	0.7300	18,900
Feb 21, 2024	0.7300	0.7800	0.7200	0.7700	0.7700	32,000
Feb 20, 2024	0.8000	0.8300	0.7600	0.7700	0.7700	67,400
Feb 16, 2024	0.8200	0.8200	0.7700	0.7900	0.7900	21,000
Feb 15, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	8,500
Feb 14, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	3,500
Feb 13, 2024	0.8400	0.8400	0.7900	0.8100	0.8100	8,900
Feb 12, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	50,300
Feb 09, 2024	0.8200	0.8300	0.7700	0.8300	0.8300	19,000
Feb 08, 2024	0.7800	0.8300	0.7800	0.8100	0.8100	32,200
Feb 07, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	6,100
Feb 06, 2024	0.7500	0.8200	0.7500	0.8100	0.8100	64,500
Feb 05, 2024	0.7500	0.7900	0.7500	0.7500	0.7500	34,500
Feb 02, 2024	0.7500	0.7700	0.7400	0.7600	0.7600	9,800
Feb 01, 2024	0.7400	0.7800	0.7200	0.7400	0.7400	19,600
Jan 31, 2024	0.7200	0.7500	0.7200	0.7400	0.7400	18,700
Jan 30, 2024	0.7500	0.7800	0.6900	0.7500	0.7500	24,900
Jan 29, 2024	0.7300	0.8300	0.7300	0.7800	0.7800	36,200
Jan 26, 2024	0.6900	0.7800	0.6900	0.7300	0.7300	69,800
Jan 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,400
Jan 24, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	16,400
Jan 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	700
Jan 22, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	14,200
Jan 19, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	5,900
Jan 18, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	48,600
Jan 17, 2024	0.7200	0.7300	0.6900	0.6900	0.6900	47,000
Jan 16, 2024	0.7100	0.7500	0.7100	0.7300	0.7300	58,000
Jan 12, 2024	0.6500	0.7100	0.6500	0.7100	0.7100	75,900
Jan 11, 2024	0.6500	0.6800	0.6400	0.6700	0.6700	25,100
Jan 10, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	25,400
Jan 09, 2024	0.6400	0.6600	0.6300	0.6600	0.6600	59,500
Jan 08, 2024	0.6300	0.6600	0.6300	0.6500	0.6500	8,000
Jan 05, 2024	0.6600	0.6600	0.6000	0.6400	0.6400	71,200
Jan 04, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	5,100
Jan 03, 2024	0.6200	0.6600	0.6200	0.6400	0.6400	13,400
Jan 02, 2024	0.6000	0.6500	0.5800	0.6200	0.6200	27,300
Dec 29, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	23,700
Dec 28, 2023	0.6000	0.6500	0.6000	0.6100	0.6100	9,300
Dec 27, 2023	0.6400	0.6500	0.6200	0.6400	0.6400	16,100
Dec 26, 2023	0.5600	0.6600	0.5600	0.6500	0.6500	105,200
Dec 22, 2023	0.5600	0.5800	0.5600	0.5600	0.5600	12,300
Dec 21, 2023	0.5700	0.5800	0.5400	0.5700	0.5700	9,500
Dec 20, 2023	0.5800	0.5800	0.5300	0.5800	0.5800	93,700
Dec 19, 2023	0.6000	0.6300	0.5300	0.5900	0.5900	24,800
Dec 18, 2023	0.6900	0.6900	0.6500	0.6500	0.6500	32,200
Dec 15, 2023	0.6700	0.6900	0.6500	0.6800	0.6800	68,600
Dec 14, 2023	0.6700	0.7100	0.6500	0.7100	0.7100	79,700
Dec 13, 2023	0.6700	0.6700	0.6600	0.6700	0.6700	4,800
Dec 12, 2023	0.6700	0.6700	0.6300	0.6300	0.6300	6,400
Dec 11, 2023	0.6100	0.6400	0.6100	0.6300	0.6300	19,200
Dec 08, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	3,900
Dec 07, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Dec 06, 2023	0.6500	0.6500	0.6100	0.6200	0.6200	8,800
Dec 05, 2023	0.6500	0.6600	0.6500	0.6500	0.6500	13,500
Dec 04, 2023	0.5600	0.6700	0.5600	0.6600	0.6600	13,600
Dec 01, 2023	0.6700	0.6700	0.5200	0.6600	0.6600	24,700
Nov 30, 2023	0.5300	0.8000	0.5300	0.6700	0.6700	78,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,805.16-68.56(-0.31%)

S&P 5005,011.26-60.37(-1.19%)

DOW37,874.98-585.94(-1.52%)

CAD/USD0.7302+0.0004(+0.06%)

CRUDE OIL82.26-0.55(-0.66%)

Bitcoin CAD87,474.11-1,466.43(-1.65%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Altigen Communications, Inc. (ATGN)

S&P/TSX
21,805.16
-68.56(-0.31%)

S&P 500
5,011.26
-60.37(-1.19%)

DOW
37,874.98
-585.94(-1.52%)

CAD/USD
0.7302
+0.0004(+0.06%)

CRUDE OIL
82.26
-0.55(-0.66%)

Bitcoin CAD
87,474.11
-1,466.43(-1.65%)