Canada Markets open in 6 hrs 45 mins

Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8300-0.0080 (-0.95%)
At close: 03:56PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20220.83000.83000.81000.83000.83009,700
Dec 06, 20220.83000.84000.83000.84000.84001,900
Dec 05, 20220.83000.86000.82000.82000.8200800
Dec 02, 20220.86000.86000.83000.84000.84005,600
Dec 01, 20220.84000.84000.84000.84000.84003,700
Nov 30, 20220.90000.90000.85000.87000.87006,700
Nov 29, 20220.90000.90000.90000.90000.9000-
Nov 28, 20220.91000.91000.88000.90000.90008,100
Nov 25, 20220.91000.91000.90000.90000.90008,200
Nov 23, 20220.94000.95000.91000.95000.95002,000
Nov 22, 20220.95000.95000.92000.94000.94007,400
Nov 21, 20220.94000.95000.94000.95000.950011,400
Nov 18, 20220.90000.95000.90000.93000.93007,500
Nov 17, 20220.84000.93000.84000.90000.900027,500
Nov 16, 20220.85000.85000.82000.84000.84007,300
Nov 15, 20220.87000.90000.80000.85000.850060,800
Nov 14, 20220.88000.90000.87000.87000.870021,900
Nov 11, 20220.92001.00000.89000.91000.910036,600
Nov 10, 20221.01001.03000.94001.00001.000011,600
Nov 09, 20221.01001.05000.97001.05001.050016,000
Nov 08, 20221.01001.09001.01001.06001.06006,000
Nov 07, 20220.96001.09000.96001.09001.090051,700
Nov 04, 20220.99000.99000.96000.99000.99008,200
Nov 03, 20221.08001.08000.99000.99000.99003,600
Nov 02, 20221.06001.06001.06001.06001.0600-
Nov 01, 20221.07001.07001.06001.06001.06001,200
Oct 31, 20221.08001.10001.00001.09001.090061,100
Oct 28, 20221.03001.03001.03001.03001.0300800
Oct 27, 20221.05001.05001.05001.05001.0500-
Oct 26, 20221.02001.07001.02001.05001.05006,400
Oct 25, 20221.07001.08001.02001.04001.04002,000
Oct 24, 20221.04001.08000.96001.08001.080012,400
Oct 21, 20221.04001.04001.02001.04001.04002,100
Oct 20, 20221.08001.09001.00001.05001.05006,700
Oct 19, 20221.12001.12001.09001.09001.0900800
Oct 18, 20221.10001.14001.06001.14001.140024,600
Oct 17, 20221.02001.15001.02001.11001.110014,500
Oct 14, 20221.05001.18001.05001.15001.150030,200
Oct 13, 20221.06001.15001.05001.15001.15006,400
Oct 12, 20221.05001.06001.01001.04001.04002,200
Oct 11, 20220.91001.07000.91001.07001.070023,100
Oct 10, 20221.00001.08000.90000.98000.98005,000
Oct 07, 20221.05001.06000.90001.01001.010027,500
Oct 06, 20221.06001.06001.06001.06001.06006,500
Oct 05, 20221.05001.10001.02001.08001.080016,900
Oct 04, 20221.05001.06001.00001.02001.02003,900
Oct 03, 20220.95001.06000.95001.06001.060014,800
Sept 30, 20220.88001.06000.88001.00001.000021,600
Sept 29, 20220.99000.99000.91000.99000.990017,800
Sept 28, 20220.91001.00000.91000.99000.99009,900
Sept 27, 20220.90001.00000.90001.00001.000021,800
Sept 26, 20221.01001.01000.93000.98000.98002,800
Sept 23, 20221.01001.01000.88001.00001.000021,300
Sept 22, 20221.00001.04000.99001.01001.01008,600
Sept 21, 20221.07001.07001.00001.06001.06008,700
Sept 20, 20221.05001.09001.02001.09001.090017,400
Sept 19, 20221.18001.18001.06001.14001.14003,000
Sept 16, 20221.20001.24001.02001.19001.190010,500
Sept 15, 20221.22001.22001.17001.20001.20004,500
Sept 14, 20221.19001.27001.11001.27001.27008,900
Sept 13, 20221.21001.21001.17001.19001.19006,000
Sept 12, 20221.27001.27001.19001.21001.21009,000
Sept 09, 20221.17001.25001.17001.24001.240018,300
Sept 08, 20221.17001.23001.17001.23001.23004,700
Sept 07, 20221.20001.25001.11001.14001.140043,200
Sept 06, 20221.17001.24001.17001.22001.22004,100
Sept 02, 20221.22001.22001.22001.22001.2200-
Sept 01, 20221.15001.22001.15001.22001.22001,900
Aug 31, 20221.16001.20001.13001.16001.16008,800
Aug 30, 20221.13001.13001.11001.13001.13001,200
Aug 29, 20221.21001.21001.11001.15001.15004,400
Aug 26, 20221.17001.20001.16001.20001.200013,300
Aug 25, 20221.22001.24001.17001.17001.170012,600
Aug 24, 20221.23001.24001.17001.20001.200044,400
Aug 23, 20221.14001.22001.14001.22001.22001,600
Aug 22, 20221.14001.21001.09001.21001.210037,000
Aug 19, 20221.07001.21001.05001.21001.210029,400
Aug 18, 20221.09001.14001.09001.11001.11001,000
Aug 17, 20221.06001.10001.06001.10001.10001,700
Aug 16, 20221.14001.14001.06001.09001.090011,100
Aug 15, 20221.11001.15001.05001.13001.130011,500
Aug 12, 20221.13001.15001.11001.13001.13007,500
Aug 11, 20221.11001.19001.11001.13001.13003,200
Aug 10, 20221.02001.11001.02001.11001.11007,800
Aug 09, 20221.14001.14001.02001.08001.08006,700
Aug 08, 20221.06001.24001.06001.14001.140030,300
Aug 05, 20221.06001.07001.06001.06001.06001,400
Aug 04, 20221.07001.07001.07001.07001.07001,300
Aug 03, 20221.10001.13001.05001.08001.080018,000
Aug 02, 20221.12001.15001.01001.13001.13006,600
Aug 01, 20221.12001.17001.07001.17001.17004,800
Jul 29, 20221.15001.17001.12001.16001.16007,300
Jul 28, 20221.20001.24001.06001.19001.190034,600
Jul 27, 20221.23001.24001.13001.20001.200025,200
Jul 26, 20221.18001.35001.17001.24001.240012,000
Jul 25, 20221.13001.18001.12001.15001.15007,400
Jul 22, 20221.17001.17001.14001.14001.14003,600
Jul 21, 20221.18001.18001.15001.15001.150010,000
Jul 20, 20221.25001.25001.16001.20001.200041,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...