IGC Pharma, Inc. (IGC)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4390

-0.0176

(-3.85%)

At close: 04:00PM EDT

0.4164

-0.02

(-5.15%)

Pre-Market:

04:45AM EDT

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	0.4600	0.4700	0.4100	0.4400	0.4400	446,700
Apr 23, 2024	0.4700	0.4900	0.4200	0.4600	0.4600	538,000
Apr 22, 2024	0.4900	0.5100	0.4200	0.4500	0.4500	652,500
Apr 19, 2024	0.4900	0.5100	0.4700	0.4900	0.4900	605,200
Apr 18, 2024	0.5700	0.5700	0.4700	0.4800	0.4800	1,361,600
Apr 17, 2024	0.5400	0.6500	0.5300	0.5900	0.5900	3,171,000
Apr 16, 2024	0.4300	0.6600	0.4200	0.4900	0.4900	5,128,100
Apr 15, 2024	0.4300	0.4400	0.4000	0.4400	0.4400	480,600
Apr 12, 2024	0.5400	0.5400	0.4200	0.4400	0.4400	1,116,000
Apr 11, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	405,200
Apr 10, 2024	0.5600	0.5700	0.5100	0.5300	0.5300	906,100
Apr 09, 2024	0.5700	0.6000	0.5400	0.5700	0.5700	842,200
Apr 08, 2024	0.6400	0.6700	0.5400	0.6200	0.6200	1,354,200
Apr 05, 2024	0.7100	0.8000	0.6000	0.6500	0.6500	2,724,400
Apr 04, 2024	0.7400	0.9100	0.6700	0.6900	0.6900	6,669,200
Apr 03, 2024	0.5400	0.6500	0.5300	0.6400	0.6400	2,742,100
Apr 02, 2024	0.5000	0.6500	0.4800	0.5400	0.5400	2,886,700
Apr 01, 2024	0.4200	0.5000	0.4000	0.4800	0.4800	1,225,200
Mar 28, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	314,700
Mar 27, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	353,100
Mar 26, 2024	0.4000	0.4400	0.3500	0.4000	0.4000	1,025,100
Mar 25, 2024	0.3900	0.4200	0.3800	0.4000	0.4000	546,600
Mar 22, 2024	0.3500	0.3800	0.3400	0.3800	0.3800	1,145,900
Mar 21, 2024	0.3400	0.3600	0.3300	0.3400	0.3400	423,100
Mar 20, 2024	0.3800	0.4800	0.3100	0.3400	0.3400	2,463,800
Mar 19, 2024	0.3600	0.4300	0.3400	0.3800	0.3800	1,635,900
Mar 18, 2024	0.3500	0.3700	0.3400	0.3400	0.3400	906,900
Mar 15, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	151,600
Mar 14, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	190,100
Mar 13, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	129,500
Mar 12, 2024	0.3300	0.3500	0.3200	0.3300	0.3300	542,700
Mar 11, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	162,800
Mar 08, 2024	0.3300	0.3500	0.3200	0.3300	0.3300	209,000
Mar 07, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	283,900
Mar 06, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	249,300
Mar 05, 2024	0.3300	0.3500	0.3200	0.3400	0.3400	215,800
Mar 04, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	470,300
Mar 01, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	324,900
Feb 29, 2024	0.3600	0.4100	0.3400	0.3400	0.3400	867,100
Feb 28, 2024	0.3400	0.5000	0.3300	0.3500	0.3500	3,932,600
Feb 27, 2024	0.3600	0.3700	0.3200	0.3400	0.3400	457,700
Feb 26, 2024	0.3200	0.3500	0.3000	0.3500	0.3500	1,110,300
Feb 23, 2024	0.2800	0.3200	0.2700	0.3000	0.3000	1,605,600
Feb 22, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	179,500
Feb 21, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	236,500
Feb 20, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	257,600
Feb 16, 2024	0.2800	0.3200	0.2800	0.3000	0.3000	179,900
Feb 15, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	164,800
Feb 14, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	72,600
Feb 13, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	59,300
Feb 12, 2024	0.3100	0.3300	0.2900	0.3000	0.3000	471,300
Feb 09, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	365,700
Feb 08, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	107,700
Feb 07, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	111,000
Feb 06, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	89,700
Feb 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	106,800
Feb 02, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	174,600
Feb 01, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	749,900
Jan 31, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	104,900
Jan 30, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	60,800
Jan 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	169,600
Jan 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	113,900
Jan 25, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	245,000
Jan 24, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	427,200
Jan 23, 2024	0.3000	0.3100	0.2700	0.2700	0.2700	3,998,300
Jan 22, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	142,400
Jan 19, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	49,900
Jan 18, 2024	0.2800	0.3000	0.2700	0.2800	0.2800	202,200
Jan 17, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	122,200
Jan 16, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	142,700
Jan 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	110,800
Jan 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	113,000
Jan 10, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	160,800
Jan 09, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	160,200
Jan 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	205,700
Jan 05, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	81,000
Jan 04, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	94,400
Jan 03, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	152,400
Jan 02, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	226,100
Dec 29, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	216,700
Dec 28, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	131,400
Dec 27, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	169,600
Dec 26, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	152,100
Dec 22, 2023	0.3100	0.3100	0.2800	0.3000	0.3000	134,400
Dec 21, 2023	0.3000	0.3200	0.2900	0.3100	0.3100	319,200
Dec 20, 2023	0.3100	0.3200	0.2500	0.3000	0.3000	606,000
Dec 19, 2023	0.3300	0.3700	0.3000	0.3100	0.3100	2,950,000
Dec 18, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	98,600
Dec 15, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	138,700
Dec 14, 2023	0.3000	0.3000	0.2700	0.2900	0.2900	317,700
Dec 13, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	212,500
Dec 12, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	73,900
Dec 11, 2023	0.2900	0.3000	0.2900	0.2900	0.2900	178,800
Dec 08, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	78,600
Dec 07, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	76,800
Dec 06, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	282,500
Dec 05, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	82,000
Dec 04, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	160,300
Dec 01, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	145,000
Nov 30, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	52,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.67-0.14(-0.17%)

Bitcoin CAD87,333.12-3,421.04(-3.77%)

IGC Pharma, Inc. (IGC)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.67
-0.14(-0.17%)

Bitcoin CAD
87,333.12
-3,421.04(-3.77%)