Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Igen Networks Corp (OP: IGEN )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.2300 0.2300 0.2300 0.2300 2,000 -0.02(-8.00%)
Nov 20, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 19, 2014 0.2192 0.2400 0.2192 0.2400 6,476 +0.01(+2.13%)
Nov 17, 2014 0.2350 0.2350 0.2350 0 -0.06(-20.07%)
Nov 13, 2014 0.2940 0.2940 0.2940 0 +0.05(+22.50%)
Nov 12, 2014 0.2400 0.2400 0.2200 0.2400 16,000 +0.00(+0.00%)
Nov 11, 2014 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Nov 10, 2014 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Nov 06, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 05, 2014 0.2400 0.2400 0.2330 0.2400 2,510 +0.00(+0.42%)
Nov 04, 2014 0.2050 0.2390 0.2050 0.2390 8,000 -0.00(-0.42%)
Oct 29, 2014 0.2400 0.2400 0.2400 0 +0.07(+45.45%)
Oct 28, 2014 0.1970 0.1970 0.1650 0.1650 88,500 -0.04(-19.51%)
Oct 27, 2014 0.2100 0.2200 0.2200 0.2050 38,000 -0.02(-6.82%)
Oct 24, 2014 0.2180 0.2200 0.2180 0.2200 20,000 +0.00(+0.92%)
Oct 17, 2014 0.2000 0.2180 0.2000 0.2180 5,500 +0.00(+0.00%)
Oct 10, 2014 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Oct 03, 2014 0.2200 0.2200 0.2200 0 -0.02(-9.28%)
Oct 01, 2014 0.2425 0.2425 0.2425 0 +0.03(+15.48%)
Sep 30, 2014 0.2100 0.2425 0.2000 0.2100 10,500 +0.00(+0.00%)
Sep 26, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 25, 2014 0.2200 0.2200 0.2200 0.2200 4,900 +0.01(+4.76%)
Sep 23, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Sep 18, 2014 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Sep 10, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 09, 2014 0.2300 0.2300 0.2300 0.2300 4,990 -0.02(-8.00%)
Sep 05, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 04, 2014 0.2200 0.2400 0.2200 0.2200 16,500 -0.02(-8.33%)
Sep 03, 2014 0.2400 0.2400 0.2400 0.2400 2,500 +0.02(+9.09%)
Aug 27, 2014 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 21, 2014 0.2400 0.2400 0.2400 0 -0.01(-3.96%)
Aug 20, 2014 0.2000 0.2499 0.2000 0.2499 3,000 +0.07(+38.83%)
Aug 18, 2014 0.1800 0.1800 0.1800 0 -0.06(-25.62%)
Aug 11, 2014 0.2420 0.2420 0.2420 0 +0.04(+16.91%)
Aug 05, 2014 0.2070 0.2070 0.2070 0 +0.00(+0.98%)
Aug 01, 2014 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 31, 2014 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+20.00%)
Jul 30, 2014 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+2.56%)
Jul 29, 2014 0.1950 0.1950 0.1950 0.1950 11,000 +0.01(+2.63%)
Jul 25, 2014 0.2000 0.2100 0.1900 0.1900 49,000 -0.02(-9.95%)
Jul 23, 2014 0.2000 0.2110 0.2000 0.2110 12,100 +0.01(+5.50%)
Jul 22, 2014 0.2380 0.2380 0.2000 0.2000 11,000 +0.00(+0.00%)
Jul 18, 2014 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Jul 17, 2014 0.2250 0.2450 0.2200 0.2450 17,004 +0.00(+0.00%)
Jul 16, 2014 0.2450 0.2450 0.2450 0.2450 2,500 +0.02(+11.36%)
Jul 15, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jul 11, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 09, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 08, 2014 0.2100 0.2180 0.1900 0.2100 43,645 -0.01(-4.55%)
Jul 07, 2014 0.2150 0.2200 0.2150 0.2200 40,000 -0.03(-11.96%)
Jul 03, 2014 0.2499 0.2499 0.2499 0 -0.01(-3.85%)
Jun 30, 2014 0.2599 0.2599 0.2599 0 +0.04(+18.14%)
Jun 27, 2014 0.2599 0.2599 0.2200 0.2200 18,500 -0.05(-18.22%)
Jun 25, 2014 0.2690 0.2690 0.2690 0 +0.04(+16.96%)
Jun 24, 2014 0.2400 0.2400 0.2300 0.2300 25,000 +0.01(+4.55%)
Jun 23, 2014 0.2350 0.2400 0.2200 0.2200 35,683 -0.01(-4.35%)
Jun 20, 2014 0.2300 0.2300 0.2300 0.2300 600 -0.06(-20.66%)
Jun 18, 2014 0.2899 0.2899 0.2899 0 +0.03(+13.69%)
Jun 17, 2014 0.2570 0.3300 0.2500 0.2550 81,563 -0.04(-13.18%)
Jun 16, 2014 0.2500 0.2937 0.2500 0.2937 50,471 +0.05(+20.37%)
Jun 13, 2014 0.2200 0.2500 0.2200 0.2440 19,300 -0.02(-6.15%)
Jun 12, 2014 0.2800 0.2800 0.2600 0.2600 14,500 -0.02(-7.14%)
Jun 11, 2014 0.2200 0.2800 0.2200 0.2800 74,464 +0.07(+30.23%)
Jun 09, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jun 06, 2014 0.1800 0.2000 0.1800 0.2000 9,115 +0.02(+11.11%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 9,400 +0.00(+0.00%)
Jun 04, 2014 0.1800 0.1800 0.1800 0.1800 10,045 +0.00(+0.00%)
Jun 03, 2014 0.1800 0.1880 0.1800 0.1800 15,000 -0.02(-8.16%)
Jun 02, 2014 0.1960 0.1960 0.1960 0.1960 5,000 -0.02(-10.91%)
May 30, 2014 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 29, 2014 0.2150 0.2200 0.2150 0.2200 14,000 +0.01(+2.33%)
May 27, 2014 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 23, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
May 21, 2014 0.2010 0.2010 0.2010 0.2010 0 -0.02(-8.64%)
May 19, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 16, 2014 0.2000 0.2000 0.2000 0.2000 195,462 +0.00(+0.00%)
May 15, 2014 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+2.04%)
May 13, 2014 0.1960 0.1960 0.1960 0.1960 200 -0.00(-2.00%)
May 12, 2014 0.2200 0.2200 0.2000 0.2000 5,200 -0.02(-9.09%)
May 09, 2014 0.2300 0.2300 0.1970 0.2200 8,800 -0.01(-4.35%)
May 07, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 06, 2014 0.2200 0.2200 0.2200 0.2200 7,500 +0.03(+15.79%)
May 01, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 30, 2014 0.2000 0.2000 0.1850 0.1850 15,000 -0.01(-5.42%)
Apr 29, 2014 0.1800 0.2050 0.1800 0.1956 78,323 +0.03(+15.06%)
Apr 28, 2014 0.1540 0.1700 0.1540 0.1700 10,357 +0.02(+9.68%)
Apr 25, 2014 0.1710 0.1900 0.1550 0.1550 52,600 -0.02(-13.89%)
Apr 23, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.03(-15.77%)
Apr 22, 2014 0.2250 0.2250 0.2100 0.2137 24,500 +0.00(+1.76%)
Apr 21, 2014 0.1650 0.2250 0.1650 0.2100 125,500 +0.06(+39.07%)
Apr 17, 2014 0.1510 0.1510 0.1510 0 -0.04(-20.53%)
Apr 16, 2014 0.2000 0.2000 0.1800 0.1900 10,365 -0.02(-9.52%)
Apr 11, 2014 0.2100 0.2100 0.2100 0 +0.02(+12.24%)
Apr 10, 2014 0.1900 0.1900 0.1871 0.1871 42,000 -0.00(-1.53%)
Apr 09, 2014 0.2000 0.2000 0.1900 0.1900 22,500 -0.01(-5.00%)
Apr 08, 2014 0.2047 0.2048 0.2000 0.2000 36,200 -0.00(-2.44%)
Apr 07, 2014 0.2051 0.2051 0.2050 0.2050 15,700 -0.03(-10.87%)
Apr 04, 2014 0.2300 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Mar 31, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Mar 25, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 24, 2014 0.2200 0.2500 0.2000 0.2500 41,500 +0.03(+13.64%)
Mar 21, 2014 0.1600 0.2200 0.1550 0.2200 52,800 +0.06(+37.50%)
Mar 20, 2014 0.1600 0.1600 0.1600 0.1600 11,300 -0.03(-15.79%)
Mar 19, 2014 0.1750 0.1900 0.1710 0.1900 13,000 -0.01(-2.56%)
Mar 18, 2014 0.1900 0.1950 0.1900 0.1950 24,000 +0.01(+2.63%)
Mar 17, 2014 0.1890 0.1900 0.1890 0.1900 24,500 +0.01(+5.56%)
Mar 14, 2014 0.1650 0.1800 0.1650 0.1800 0 +0.01(+5.88%)
Mar 13, 2014 0.1550 0.1700 0.1550 0.1700 123,323 +0.02(+9.68%)
Mar 12, 2014 0.1400 0.1700 0.1400 0.1550 68,500 +0.02(+14.81%)
Mar 11, 2014 0.1150 0.1350 0.1150 0.1350 29,800 +0.03(+28.57%)
Mar 10, 2014 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Mar 07, 2014 0.1050 0.1100 0.1050 0.1100 0 +0.01(+4.76%)
Mar 06, 2014 0.1000 0.1100 0.1000 0.1050 155,400 +0.01(+16.67%)
Mar 05, 2014 0.0739 0.0900 0.0739 0.0900 333,558 +0.03(+50.00%)
Mar 03, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 28, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 27, 2014 0.0670 0.0670 0.0420 0.0650 204,000 -0.03(-30.85%)
Jan 29, 2014 0.0940 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Jan 28, 2014 0.0800 0.0940 0.0800 0.0940 35,000 +0.00(+4.44%)
Jan 27, 2014 0.0900 0.0900 0.0900 0.0900 18,000 +0.03(+50.00%)
Jan 24, 2014 0.0900 0.0900 0.0600 0.0600 0 -0.04(-40.00%)
Jan 17, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 16, 2014 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jan 15, 2014 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jan 14, 2014 0.0900 0.1000 0.0900 0.1000 24,000 +0.03(+33.33%)
Jan 09, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Jan 06, 2014 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 27, 2013 0.0750 0.0750 0.0750 0.0750 850 +0.00(+7.14%)
Dec 24, 2013 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Dec 20, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 13, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 05, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Dec 04, 2013 0.1100 0.1100 0.0800 0.0800 28,900 -0.02(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.