Canada markets closed

Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9400+0.0400 (+4.44%)
At close: 02:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.94000.94000.86000.94000.940025,300
Jun 30, 20220.95000.95000.88000.90000.900022,900
Jun 29, 20220.96000.99000.82000.95000.950051,500
Jun 28, 20220.99000.99000.81000.93000.930015,400
Jun 27, 20220.76000.99000.76000.99000.990063,900
Jun 24, 20220.81000.81000.75000.77000.770064,700
Jun 23, 20220.75000.80000.70000.80000.8000260,100
Jun 22, 20220.78000.80000.75000.77000.770073,100
Jun 21, 20220.86000.86000.77000.81000.810092,200
Jun 17, 20220.84000.86000.77000.86000.8600119,400
Jun 16, 20220.89000.90000.82000.84000.840079,700
Jun 15, 20221.00001.00000.84000.86000.860053,000
Jun 14, 20220.95000.96000.82000.95000.9500164,500
Jun 13, 20221.05001.05000.98000.98000.980016,700
Jun 10, 20221.07001.08001.00001.08001.080025,500
Jun 09, 20221.03001.15001.03001.05001.050041,000
Jun 08, 20221.00001.03001.00001.01001.010023,000
Jun 07, 20221.01001.04001.00001.00001.000026,200
Jun 06, 20221.02001.05001.01001.05001.050022,800
Jun 03, 20221.05001.05001.01001.02001.020016,000
Jun 02, 20221.07001.07001.01001.06001.060028,800
Jun 01, 20221.09001.18000.97001.02001.020057,600
May 31, 20221.07001.08000.91001.08001.080051,000
May 27, 20221.10001.11001.07001.07001.07009,200
May 26, 20221.11001.11001.10001.10001.1000600
May 25, 20220.99001.17000.99001.12001.120032,500
May 24, 20221.02001.07001.00001.00001.000073,800
May 23, 20221.07001.07001.02001.03001.030023,700
May 20, 20221.05001.11001.01001.07001.070053,200
May 19, 20221.12001.12001.04001.05001.05006,600
May 18, 20221.09001.10001.05001.10001.100046,900
May 17, 20221.15001.15001.08001.09001.09007,700
May 16, 20221.21001.21001.06001.17001.17007,000
May 13, 20221.16001.22001.07001.22001.220080,400
May 12, 20221.21001.23001.20001.20001.200032,000
May 11, 20221.18001.27001.18001.25001.250037,500
May 10, 20221.19001.21001.09001.20001.200040,300
May 09, 20221.11001.17001.09001.11001.110061,500
May 06, 20221.16001.18001.11001.15001.150017,000
May 05, 20221.22001.24001.15001.20001.200030,000
May 04, 20221.23001.23001.23001.23001.23005,700
May 03, 20221.26001.32001.20001.25001.250062,600
May 02, 20221.12001.21001.12001.21001.210061,500
Apr 29, 20221.26001.26001.14001.14001.140060,600
Apr 28, 20221.15001.26001.15001.25001.2500191,500
Apr 27, 20221.12001.16001.12001.16001.16002,900
Apr 26, 20221.19001.20001.12001.13001.130049,400
Apr 25, 20221.25001.25001.23001.25001.25005,600
Apr 22, 20221.25001.28001.21001.25001.250045,200
Apr 21, 20221.30001.30001.23001.24001.24007,900
Apr 20, 20221.26001.31001.25001.26001.260032,800
Apr 19, 20221.32001.35001.32001.35001.350025,100
Apr 18, 20221.27001.32001.19001.32001.3200102,000
Apr 14, 20221.30001.30001.21001.25001.250020,700
Apr 13, 20221.22001.34001.20001.34001.340045,300
Apr 12, 20221.22001.22001.20001.21001.210019,100
Apr 11, 20221.26001.27001.19001.24001.240046,100
Apr 08, 20221.39001.39001.39001.39001.3900-
Apr 07, 20221.37001.39001.28001.39001.390047,400
Apr 06, 20221.43001.43001.39001.40001.40007,700
Apr 05, 20221.44001.54001.43001.45001.45002,800
Apr 04, 20221.42001.52001.42001.45001.45008,600
Apr 01, 20221.54001.55001.42001.42001.420010,300
Mar 31, 20221.49001.55001.46001.55001.550023,200
Mar 30, 20221.50001.54001.44001.46001.460047,800
Mar 29, 20221.47001.57001.45001.46001.460011,300
Mar 28, 20221.45001.52001.45001.48001.480065,400
Mar 25, 20221.49001.50001.38001.38001.380056,700
Mar 24, 20221.31001.49001.31001.48001.4800109,800
Mar 23, 20221.30001.50001.30001.40001.400068,800
Mar 22, 20221.24001.30001.24001.30001.300037,100
Mar 21, 20221.24001.24001.19001.19001.19005,700
Mar 18, 20221.20001.25001.19001.24001.240025,400
Mar 17, 20221.19001.20001.18001.20001.200034,600
Mar 16, 20221.24001.25001.20001.20001.20004,900
Mar 15, 20221.25001.25001.18001.20001.20002,800
Mar 14, 20221.23001.25001.16001.25001.25002,200
Mar 11, 20221.28001.28001.21001.23001.230032,600
Mar 10, 20221.11001.31001.05001.28001.2800203,300
Mar 09, 20221.05001.18001.01001.13001.130087,100
Mar 08, 20221.07001.19000.96001.19001.1900386,700
Mar 07, 20221.20001.25001.02001.05001.050089,100
Mar 04, 20221.26001.26001.17001.20001.200071,300
Mar 03, 20221.25001.25001.25001.25001.25003,600
Mar 02, 20221.26001.32001.23001.23001.230039,700
Mar 01, 20221.25001.25001.23001.23001.23001,400
Feb 28, 20221.17001.20001.15001.20001.200013,300
Feb 25, 20221.13001.17001.13001.15001.150013,600
Feb 24, 20221.08001.16001.06001.13001.130023,200
Feb 23, 20221.28001.28001.06001.17001.170025,100
Feb 22, 20221.25001.33001.19001.24001.240051,700
Feb 18, 20221.25001.30001.25001.28001.28006,800
Feb 17, 20221.33001.34001.24001.24001.24007,700
Feb 16, 20221.34001.34001.31001.33001.330019,100
Feb 15, 20221.22001.33001.22001.30001.300041,700
Feb 14, 20221.27001.29001.21001.24001.240047,900
Feb 11, 20221.31001.40001.28001.28001.280041,800
Feb 10, 20221.23001.36001.22001.31001.3100114,300
Feb 09, 20221.19001.23001.15001.20001.200046,700
Feb 08, 20221.20001.20001.20001.20001.200010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...