IGEN Networks Corp. (IGEN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,432,198 |
| Apr 24, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Apr 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,501 |
| Apr 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,600,000 |
| Apr 19, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 166,700 |
| Apr 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,432,500 |
| Apr 17, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Apr 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,007,500 |
| Apr 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,050,000 |
| Apr 12, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,961,550 |
| Apr 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,500,030 |
| Apr 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,070,000 |
| Apr 09, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,620,000 |
| Apr 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,120,372 |
| Apr 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 36,052,500 |
| Apr 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 531,696 |
| Apr 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,164,134 |
| Apr 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,157,410 |
| Apr 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 122,170 |
| Mar 28, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,108,000 |
| Mar 27, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,869,333 |
| Mar 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,638,000 |
| Mar 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,500 |
| Mar 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 818,100 |
| Mar 21, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,006 |
| Mar 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,630,000 |
| Mar 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Mar 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,004 |
| Mar 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 105,200 |
| Mar 14, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,150,000 |
| Mar 13, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 198 |
| Mar 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Mar 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 881,900 |
| Mar 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 265,822 |
| Mar 07, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 110,000 |
| Mar 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,939,475 |
| Mar 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 20,433,639 |
| Mar 04, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,006,600 |
| Mar 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 40,000 |
| Feb 29, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 169,200 |
| Feb 28, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 500,000 |
| Feb 27, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,835,457 |
| Feb 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,990,085 |
| Feb 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,973,064 |
| Feb 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 280,998 |
| Feb 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 12,673,697 |
| Feb 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 16,103,829 |
| Feb 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 151,427,030 |
| Feb 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 490,091 |
| Feb 14, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Feb 13, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 12,614,500 |
| Feb 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 309,951 |
| Feb 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,747,012 |
| Feb 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,020,000 |
| Feb 07, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,462,000 |
| Feb 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,953,086 |
| Feb 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,625,666 |
| Feb 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,866,997 |
| Feb 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 745,500 |
| Jan 31, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,720,000 |
| Jan 30, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 14,112,172 |
| Jan 29, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,466,415 |
| Jan 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,808,998 |
| Jan 25, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,508,900 |
| Jan 24, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,746,699 |
| Jan 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,346,666 |
| Jan 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,165,095 |
| Jan 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 |
| Jan 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,663,174 |
| Jan 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,174,588 |
| Jan 16, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 140,570,075 |
| Jan 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,430,320 |
| Jan 11, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,810,000 |
| Jan 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,252,000 |
| Jan 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,155,000 |
| Jan 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 7,077,612 |
| Jan 05, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 181,699 |
| Jan 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 110,029 |
| Jan 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 33,645 |
| Jan 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,795,640 |
| Dec 29, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,018,916 |
| Dec 28, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,513,145 |
| Dec 27, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,997,777 |
| Dec 26, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 205,000 |
| Dec 22, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,159,449 |
| Dec 21, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,173,652 |
| Dec 20, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,545,570 |
| Dec 19, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 411,000 |
| Dec 18, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,304,999 |
| Dec 15, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,699,999 |
| Dec 14, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,310,332 |
| Dec 13, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,518,622 |
| Dec 12, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 771,000 |
| Dec 11, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 834,000 |
| Dec 08, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 644,333 |
| Dec 07, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,756,870 |
| Dec 06, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,888,610 |
| Dec 05, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 962,428 |
| Dec 04, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,880,029 |
| Dec 01, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.