InsuraGuest Technologies Inc. (ISGI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

+0.0100

(+100.00%)

At close: 03:34PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	144,000
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	216,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Apr 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	101,000
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	236,000
Apr 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	74,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	349,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Mar 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	85,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,500
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,600
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	160,000
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,900
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	154,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	49,900
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,300
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 13, 2024	0.0150	0.0400	0.0150	0.0200	0.0200	412,800
Feb 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	626,000
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	205,000
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	553,000
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	26,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,500
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	28,000
Jan 10, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	588,000
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,000
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	285,000
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	52,300
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 22, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	2,403,500
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7304-0.0018(-0.24%)

CRUDE OIL82.71+0.08(+0.10%)

Bitcoin CAD86,000.88-925.06(-1.06%)

InsuraGuest Technologies Inc. (ISGI.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7304
-0.0018(-0.24%)

CRUDE OIL
82.71
+0.08(+0.10%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)