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

Igen Networks Corp (OP: IGEN )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 13, 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 30, 2018 0.0450 0.0450 0.0450 0.0450 200 -0.00(-7.60%)
Nov 28, 2018 0.0487 0.0487 0.0487 0 -0.01(-18.83%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.02(+37.61%)
Nov 23, 2018 0.0436 0.0436 0.0436 0.0436 20,000 -0.01(-10.66%)
Nov 20, 2018 0.0488 0.0488 0.0488 0 +0.01(+14.55%)
Nov 16, 2018 0.0426 0.0426 0.0426 0 -0.02(-28.88%)
Nov 14, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Nov 08, 2018 0.0599 0.0599 0.0599 0 +0.02(+47.54%)
Nov 07, 2018 0.0526 0.0526 0.0406 0.0406 64,000 -0.02(-33.88%)
Nov 06, 2018 0.0614 0.0614 0.0614 0.0614 20,000 -0.00(-0.16%)
Nov 05, 2018 0.0615 0.0615 0.0615 0.0615 5,000 +0.01(+16.92%)
Oct 30, 2018 0.0526 0.0526 0.0526 0 -0.01(-15.84%)
Oct 29, 2018 0.0526 0.0625 0.0526 0.0625 3,000 -0.00(-0.32%)
Oct 15, 2018 0.0627 0.0627 0.0627 0 +0.00(+0.97%)
Oct 12, 2018 0.0621 0.0621 0.0621 0.0621 5,000 +0.01(+12.91%)
Oct 11, 2018 0.0551 0.0551 0.0535 0.0550 107,734 -0.01(-12.00%)
Oct 09, 2018 0.0625 0.0625 0.0625 0 -0.00(-0.16%)
Oct 05, 2018 0.0626 0.0626 0.0626 0 +0.01(+22.75%)
Oct 04, 2018 0.0511 0.0511 0.0510 0.0510 58,266 -0.01(-14.43%)
Oct 03, 2018 0.0615 0.0615 0.0578 0.0596 89,200 -0.01(-13.12%)
Oct 02, 2018 0.0850 0.0850 0.0686 0.0686 7,100 -0.00(-3.52%)
Oct 01, 2018 0.0687 0.0711 0.0629 0.0711 57,600 +0.01(+18.50%)
Sep 27, 2018 0.0600 0.0600 0.0600 0 +0.01(+16.50%)
Sep 26, 2018 0.0523 0.0710 0.0515 0.0515 77,000 -0.00(-0.19%)
Sep 25, 2018 0.0515 0.0516 0.0515 0.0516 23,900 -0.00(-1.15%)
Sep 24, 2018 0.0522 0.0800 0.0522 0.0522 69,600 +0.00(+1.75%)
Sep 21, 2018 0.0514 0.0514 0.0513 0.0513 30,000 -0.00(-1.35%)
Sep 20, 2018 0.0526 0.0526 0.0520 0.0520 140,000 +0.00(+1.56%)
Sep 18, 2018 0.0512 0.0512 0.0512 0 -0.00(-1.73%)
Sep 17, 2018 0.0568 0.0600 0.0480 0.0521 149,700 +0.00(+3.37%)
Sep 14, 2018 0.0504 0.0504 0.0504 0.0504 2,000 +0.00(+0.80%)
Sep 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.10%)
Aug 31, 2018 0.0516 0.0516 0.0516 0 -0.00(-7.53%)
Aug 30, 2018 0.0656 0.0656 0.0558 0.0558 19,000 +0.01(+17.47%)
Aug 27, 2018 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Aug 24, 2018 0.0508 0.0508 0.0500 0.0500 70,400 -0.01(-15.97%)
Aug 22, 2018 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Aug 21, 2018 0.0500 0.0620 0.0500 0.0600 414,490 +0.00(+7.14%)
Aug 20, 2018 0.0530 0.0590 0.0490 0.0560 351,366 -0.00(-1.75%)
Aug 16, 2018 0.0570 0.0570 0.0570 0 +0.02(+42.50%)
Aug 15, 2018 0.0550 0.0550 0.0400 0.0400 6,000 -0.01(-21.57%)
Aug 14, 2018 0.0510 0.0510 0.0510 10 +0.00(+0.00%)
Aug 13, 2018 0.0576 0.0576 0.0510 0.0510 64,384 -0.01(-11.92%)
Aug 09, 2018 0.0579 0.0579 0.0579 0 +0.01(+13.53%)
Aug 08, 2018 0.0510 0.0510 0.0510 0.0510 2,500 +0.01(+27.50%)
Aug 07, 2018 0.0399 0.0400 0.0399 0.0400 50,000 +0.00(+0.00%)
Jul 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Jul 24, 2018 0.0375 0.0375 0.0375 0.0375 10,000 -0.00(-6.25%)
Jul 23, 2018 0.0400 0.0497 0.0390 0.0400 71,000 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 19, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+9.29%)
Jul 18, 2018 0.0366 0.0369 0.0366 0.0366 136,700 -0.00(-8.50%)
Jul 17, 2018 0.0366 0.0400 0.0366 0.0400 25,968 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0400 0.0400 10,015 +0.00(+0.00%)
Jul 11, 2018 0.0445 0.0445 0.0399 0.0400 30,200 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+8.11%)
Jul 09, 2018 0.0400 0.0400 0.0370 0.0370 38,000 -0.00(-7.50%)
Jul 06, 2018 0.0366 0.0400 0.0366 0.0400 50,000 +0.00(+0.00%)
Jul 05, 2018 0.0399 0.0400 0.0399 0.0400 1,250 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2018 0.0399 0.0410 0.0351 0.0400 167,968 +0.00(+2.56%)
Jun 29, 2018 0.0380 0.0390 0.0365 0.0390 49,000 -0.00(-2.50%)
Jun 28, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+5.26%)
Jun 27, 2018 0.0380 0.0380 0.0380 0.0380 8,700 -0.00(-5.00%)
Jun 26, 2018 0.0380 0.0410 0.0380 0.0400 33,200 +0.00(+5.26%)
Jun 25, 2018 0.0400 0.0450 0.0380 0.0380 55,920 -0.00(-5.00%)
Jun 22, 2018 0.0400 0.0400 0.0390 0.0400 54,000 -0.00(-10.91%)
Jun 21, 2018 0.0450 0.0450 0.0449 0.0449 34,150 +0.00(+12.25%)
Jun 20, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 19, 2018 0.0450 0.0450 0.0350 0.0400 55,600 -0.01(-15.79%)
Jun 18, 2018 0.0475 0.0475 0.0475 0.0475 4,000 +0.00(+5.56%)
Jun 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Jun 06, 2018 0.0410 0.0410 0.0410 0 -0.01(-14.58%)
Jun 05, 2018 0.0480 0.0480 0.0480 0.0480 25,000 +0.00(+0.00%)
Jun 04, 2018 0.0480 0.0480 0.0480 0.0480 10,000 -0.00(-8.22%)
Jun 01, 2018 0.0523 0.0523 0.0523 0.0523 2,000 +0.00(+10.11%)
May 31, 2018 0.0450 0.0475 0.0450 0.0475 38,000 +0.00(+0.00%)
May 29, 2018 0.0475 0.0475 0.0475 0 -0.01(-19.49%)
May 24, 2018 0.0590 0.0590 0.0590 0 +0.01(+31.11%)
May 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+2.97%)
May 18, 2018 0.0437 0.0437 0.0437 0 +0.00(+7.11%)
May 17, 2018 0.0490 0.0490 0.0408 0.0408 22,200 -0.01(-18.24%)
May 16, 2018 0.0498 0.0499 0.0498 0.0499 11,000 +0.00(+8.48%)
May 14, 2018 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
May 11, 2018 0.0460 0.0460 0.0450 0.0450 60,600 -0.00(-2.17%)
May 10, 2018 0.0499 0.0499 0.0450 0.0460 54,200 -0.00(-3.16%)
May 09, 2018 0.0499 0.0499 0.0475 0.0475 99,900 +0.01(+15.01%)
May 08, 2018 0.0499 0.0519 0.0413 0.0413 303,132 -0.01(-17.23%)
May 07, 2018 0.0499 0.0519 0.0499 0.0499 110,400 -0.00(-4.04%)
May 04, 2018 0.0510 0.0520 0.0400 0.0520 85,000 -0.01(-17.07%)
May 03, 2018 0.0470 0.0629 0.0455 0.0627 137,000 +0.02(+33.40%)
May 02, 2018 0.0500 0.0500 0.0470 0.0470 60,000 +0.00(+3.30%)
May 01, 2018 0.0510 0.0520 0.0455 0.0455 129,945 -0.00(-9.00%)
Apr 30, 2018 0.0500 0.0501 0.0500 0.0500 132,800 -0.01(-17.76%)
Apr 27, 2018 0.0500 0.0608 0.0500 0.0608 44,200 +0.01(+20.40%)
Apr 26, 2018 0.0500 0.0505 0.0500 0.0505 25,000 +0.00(+1.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 41,700 +0.00(+8.23%)
Apr 24, 2018 0.0500 0.0520 0.0462 0.0462 88,600 -0.01(-23.00%)
Apr 23, 2018 0.0521 0.0700 0.0505 0.0600 67,000 -0.01(-14.29%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 1,400 -0.01(-14.63%)
Apr 19, 2018 0.0501 0.0820 0.0501 0.0820 65,500 +0.00(+2.50%)
Apr 11, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.31%)
Apr 10, 2018 0.0803 0.0803 0.0803 0.0803 1,235 -0.00(-0.80%)
Apr 09, 2018 0.0809 0.0809 0.0809 0.0809 500 -0.00(-0.12%)
Apr 06, 2018 0.0800 0.0810 0.0692 0.0810 96,482 +0.00(+4.25%)
Apr 05, 2018 0.0612 0.0777 0.0500 0.0777 72,800 +0.03(+72.48%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 800 -0.00(-9.90%)
Apr 03, 2018 0.0500 0.0551 0.0500 0.0500 75,000 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0550 0.0500 0.0500 52,038 -0.00(-3.66%)
Mar 29, 2018 0.0519 0.0519 0.0519 0 +0.00(+3.80%)
Mar 28, 2018 0.0549 0.0549 0.0500 0.0500 46,430 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0550 0.0480 0.0500 147,081 +0.00(+0.00%)
Mar 26, 2018 0.0525 0.0560 0.0500 0.0500 193,717 +0.00(+0.00%)
Mar 23, 2018 0.0600 0.0600 0.0500 0.0500 15,000 -0.01(-16.67%)
Mar 22, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+5.26%)
Mar 21, 2018 0.0530 0.0600 0.0520 0.0570 99,719 +0.00(+7.55%)
Mar 20, 2018 0.0543 0.0543 0.0530 0.0530 12,000 +0.00(+3.31%)
Mar 19, 2018 0.0502 0.0600 0.0502 0.0513 130,320 -0.03(-35.79%)
Mar 16, 2018 0.0799 0.0799 0.0510 0.0799 151,189 -0.00(-0.13%)
Mar 15, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+13.96%)
Mar 14, 2018 0.0710 0.0710 0.0702 0.0702 46,000 -0.03(-29.80%)
Mar 12, 2018 0.1000 0.1000 0.1000 10 +0.02(+25.00%)
Mar 09, 2018 0.0800 0.0800 0.0799 0.0800 35,000 +0.00(+0.00%)
Mar 08, 2018 0.0780 0.0800 0.0780 0.0800 40,800 -0.03(-26.10%)
Mar 06, 2018 0.1082 0.1082 0.1082 0 +0.04(+54.20%)
Mar 05, 2018 0.0702 0.0702 0.0702 0.0702 11,000 -0.02(-22.00%)
Mar 02, 2018 0.0701 0.0900 0.0701 0.0900 9,250 +0.00(+0.11%)
Mar 01, 2018 0.0900 0.0900 0.0889 0.0899 10,000 +0.02(+28.06%)
Feb 28, 2018 0.0800 0.0800 0.0702 0.0702 6,000 -0.02(-19.12%)
Feb 27, 2018 0.0614 0.0868 0.0603 0.0868 37,000 -0.01(-7.56%)
Feb 26, 2018 0.0650 0.0939 0.0510 0.0939 214,503 +0.03(+44.46%)
Feb 23, 2018 0.0720 0.0720 0.0626 0.0650 127,900 -0.03(-32.22%)
Feb 22, 2018 0.0731 0.0987 0.0720 0.0959 36,120 +0.02(+19.87%)
Feb 21, 2018 0.0802 0.0802 0.0800 0.0800 49,100 -0.04(-33.33%)
Feb 20, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Feb 15, 2018 0.1150 0.1320 0.1150 0.1320 38,866 +0.04(+38.95%)
Feb 13, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-10.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Feb 08, 2018 0.1000 0.1350 0.0900 0.0900 85,900 -0.05(-33.33%)
Feb 07, 2018 0.1400 0.0800 0.1350 249,153 +0.06(+68.75%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 250 -0.02(-27.78%)
Jan 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-9.00%)
Jan 25, 2018 0.0989 0.0989 0.0989 0 -0.00(-1.00%)
Jan 24, 2018 0.0999 0.0999 0.0999 0.0999 250 +0.00(+2.15%)
Jan 23, 2018 0.0978 0.0978 0.0978 0.0978 2,500 +0.03(+35.83%)
Jan 22, 2018 0.0720 0.0720 0.0720 0.0720 50,000 -0.03(-27.86%)
Jan 19, 2018 0.0998 0.0998 0.0998 0.0998 5,000 +0.03(+36.25%)
Jan 18, 2018 0.0732 0.0732 0.0732 0.0732 500 -0.03(-26.60%)
Jan 17, 2018 0.0998 0.0998 0.0998 0.0998 1,000 +0.03(+38.42%)
Jan 16, 2018 0.1000 0.1000 0.0720 0.0721 88,000 -0.03(-27.83%)
Jan 11, 2018 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Jan 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.30%)
Jan 05, 2018 0.1000 0.1000 0.0997 0.0997 1,500 -0.00(-0.30%)
Jan 04, 2018 0.0980 0.1197 0.0980 0.1000 10,500 +0.00(+0.10%)
Jan 03, 2018 0.0999 0.0999 0.0999 0.0999 300 +0.04(+63.77%)
Jan 02, 2018 0.1000 0.1000 0.0600 0.0610 53,000 -0.04(-39.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 22, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 13,857 +0.00(+0.00%)
Dec 15, 2017 0.0699 0.0700 0.0699 0.0700 6,000 +0.00(+0.00%)
Dec 14, 2017 0.0611 0.0700 0.0511 0.0700 33,103 +0.01(+12.90%)
Dec 13, 2017 0.0775 0.0775 0.0620 0.0620 98,100 -0.04(-40.90%)
Dec 12, 2017 0.1050 0.1050 0.1049 0.1049 18,000 -0.00(-0.10%)
Dec 11, 2017 0.1150 0.1150 0.1050 0 -0.01(-8.70%)
Dec 07, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.44%)
Dec 06, 2017 0.1150 0.1150 0.0750 0.1145 5,250 -0.00(-0.01%)
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.