IGO Limited (IPGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3,000 |
| 19 May 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 May 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 17 May 2022 | 7.72 | 7.75 | 7.64 | 7.75 | 7.75 | 1,300 |
| 16 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 13 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 12 May 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 11 May 2022 | 7.67 | 7.78 | 7.67 | 7.78 | 7.78 | 900 |
| 10 May 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 200 |
| 09 May 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,000 |
| 06 May 2022 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 700 |
| 05 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 04 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 03 May 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 02 May 2022 | 8.56 | 8.56 | 8.48 | 8.51 | 8.51 | 900 |
| 29 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 28 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 27 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 26 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 25 Apr 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 300 |
| 22 Apr 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
| 21 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 20 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 14 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 13 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 12 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 Apr 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 300 |
| 08 Apr 2022 | 10.48 | 10.48 | 10.10 | 10.37 | 10.37 | 1,300 |
| 07 Apr 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 Apr 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 500 |
| 05 Apr 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
| 04 Apr 2022 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2,400 |
| 01 Apr 2022 | 10.98 | 10.98 | 10.89 | 10.89 | 10.89 | 1,100 |
| 31 Mar 2022 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 1,300 |
| 30 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 29 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 28 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 25 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 24 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 23 Mar 2022 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 300 |
| 22 Mar 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 300 |
| 21 Mar 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,100 |
| 18 Mar 2022 | 8.93 | 9.12 | 8.93 | 9.12 | 9.12 | 8,700 |
| 17 Mar 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 200 |
| 16 Mar 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 15 Mar 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
| 14 Mar 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2,100 |
| 11 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 10 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 09 Mar 2022 | 9.82 | 9.90 | 9.78 | 9.78 | 9.78 | 700 |
| 08 Mar 2022 | 9.60 | 9.63 | 9.40 | 9.63 | 9.63 | 1,900 |
| 07 Mar 2022 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 800 |
| 04 Mar 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 Mar 2022 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 500 |
| 02 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 01 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 400 |
| 28 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,200 |
| 25 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 24 Feb 2022 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1,500 |
| 23 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 22 Feb 2022 | 8.26 | 8.26 | 8.11 | 8.26 | 8.26 | 2,700 |
| 18 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 17 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 16 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
| 15 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 14 Feb 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
| 11 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 10 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 09 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 08 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 07 Feb 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 300 |
| 04 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 03 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 02 Feb 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
| 01 Feb 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 15,800 |
| 31 Jan 2022 | 8.38 | 8.38 | 8.26 | 8.38 | 8.38 | 2,100 |
| 28 Jan 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1,000 |
| 27 Jan 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 26 Jan 2022 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 1,700 |
| 25 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 24 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| 21 Jan 2022 | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | 3,800 |
| 20 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 14 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 13 Jan 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
| 12 Jan 2022 | 8.68 | 8.80 | 8.53 | 8.80 | 8.80 | 1,200 |
| 11 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 10 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 07 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 06 Jan 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 300 |
| 05 Jan 2022 | 8.72 | 8.76 | 8.72 | 8.73 | 8.73 | 1,500 |
| 04 Jan 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| 03 Jan 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 31 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 30 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
