IGO Limited (IPGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.350.00 (0.00%)
At close: 10:35AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 24 Nov 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 23 Nov 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 22 Nov 2021 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1,400 |
| 19 Nov 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 400 |
| 18 Nov 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 500 |
| 17 Nov 2021 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 16 Nov 2021 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 300 |
| 15 Nov 2021 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 100 |
| 12 Nov 2021 | 7.15 | 7.20 | 7.13 | 7.20 | 7.20 | 1,300 |
| 11 Nov 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Nov 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 Nov 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| 08 Nov 2021 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 500 |
| 05 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 04 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 03 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 02 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 01 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 29 Oct 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 28 Oct 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 27 Oct 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,100 |
| 26 Oct 2021 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 500 |
| 25 Oct 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 100 |
| 22 Oct 2021 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 21 Oct 2021 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1,600 |
| 20 Oct 2021 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 19 Oct 2021 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | 10,400 |
| 18 Oct 2021 | 7.01 | 7.09 | 6.98 | 6.98 | 6.98 | 4,900 |
| 15 Oct 2021 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 500 |
| 14 Oct 2021 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 13 Oct 2021 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 300 |
| 12 Oct 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 11 Oct 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 300 |
| 08 Oct 2021 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 500 |
| 07 Oct 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 100 |
| 06 Oct 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 05 Oct 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 04 Oct 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 01 Oct 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 30 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 29 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 28 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 27 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 24 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 23 Sept 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 22 Sept 2021 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 2,800 |
| 21 Sept 2021 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 900 |
| 20 Sept 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 17 Sept 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Sept 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 200 |
| 15 Sept 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 Sept 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1,000 |
| 13 Sept 2021 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 400 |
| 10 Sept 2021 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,000 |
| 09 Sept 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 08 Sept 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 07 Sept 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 03 Sept 2021 | 7.18 | 7.33 | 7.07 | 7.33 | 7.33 | 1,900 |
| 02 Sept 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 01 Sept 2021 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 300 |
| 31 Aug 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 30 Aug 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 27 Aug 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 26 Aug 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 25 Aug 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 200 |
| 24 Aug 2021 | 6.75 | 6.75 | 6.49 | 6.67 | 6.67 | 1,400 |
| 23 Aug 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
| 20 Aug 2021 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 2,100 |
| 19 Aug 2021 | 6.69 | 6.69 | 6.31 | 6.46 | 6.46 | 3,500 |
| 18 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 17 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 Aug 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,000 |
| 10 Aug 2021 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 1,300 |
| 09 Aug 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 300 |
| 06 Aug 2021 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 1,300 |
| 05 Aug 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2,600 |
| 04 Aug 2021 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 700 |
| 03 Aug 2021 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 02 Aug 2021 | 6.84 | 6.93 | 6.84 | 6.85 | 6.85 | 2,000 |
| 30 July 2021 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 2,300 |
| 29 July 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 28 July 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 27 July 2021 | 6.75 | 6.75 | 6.55 | 6.74 | 6.74 | 500 |
| 26 July 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 23 July 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 100 |
| 22 July 2021 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 400 |
| 21 July 2021 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| 20 July 2021 | 6.09 | 6.16 | 6.09 | 6.12 | 6.12 | 3,900 |
| 19 July 2021 | 6.29 | 6.29 | 6.00 | 6.10 | 6.10 | 1,900 |
| 16 July 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 500 |
| 15 July 2021 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 14 July 2021 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 200 |
| 13 July 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 July 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| 09 July 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
| 08 July 2021 | 5.91 | 6.15 | 5.91 | 6.08 | 6.08 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
