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 (%)
Apr 28, 2017 0.1100 0.1396 0.1052 0.1052 13,000 +0.00(+0.19%)
Apr 27, 2017 0.1200 0.1200 0.1050 0.1050 20,821 -0.01(-4.55%)
Apr 26, 2017 0.1015 0.1200 0.1010 0.1100 30,600 -0.01(-8.33%)
Apr 25, 2017 0.1030 0.1200 0.1025 0.1200 26,000 +0.00(+0.00%)
Apr 21, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 20, 2017 0.1200 0.1200 0.1200 0.1200 5,300 +0.00(+0.00%)
Apr 19, 2017 0.1400 0.1400 0.1200 0.1200 3,500 -0.02(-14.29%)
Apr 18, 2017 0.1195 0.1400 0.1150 0.1400 40,795 +0.02(+16.67%)
Apr 17, 2017 0.1150 0.1200 0.1150 0.1200 2,653 -0.02(-12.75%)
Apr 13, 2017 0.1375 0.1400 0.1375 0.1375 13,400 +0.02(+14.16%)
Apr 10, 2017 0.1205 0.1205 0.1205 0 -0.00(-1.76%)
Apr 06, 2017 0.1226 0.1226 0.1226 0 +0.00(+3.81%)
Apr 05, 2017 0.1181 0.1181 0.1181 0.1181 5,000 +0.00(+0.63%)
Apr 04, 2017 0.1056 0.1174 0.1056 0.1174 6,000 +0.00(+2.09%)
Apr 03, 2017 0.1150 0.1150 0.1150 0.1150 18,000 +0.01(+4.55%)
Mar 31, 2017 0.1200 0.1200 0.1050 0.1100 24,000 +0.00(+0.00%)
Mar 30, 2017 0.1300 0.1300 0.1100 0.1100 20,000 -0.02(-15.38%)
Mar 28, 2017 0.1300 0.1300 0.1300 0 +0.01(+12.99%)
Mar 27, 2017 0.1200 0.1200 0.1150 0.1150 5,943 -0.00(-4.12%)
Mar 24, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 22, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 20, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 17, 2017 0.1150 0.1150 0.1150 0.1150 40,000 -0.00(-4.17%)
Mar 16, 2017 0.1150 0.1200 0.1150 0.1200 11,000 -0.01(-7.69%)
Mar 14, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Mar 13, 2017 0.1150 0.1150 0.1150 0.1150 21,250 -0.00(-4.17%)
Mar 10, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 09, 2017 0.1200 0.1200 0.1200 0.1200 34,500 -0.02(-11.11%)
Mar 08, 2017 0.1200 0.1350 0.1200 0.1350 20,000 +0.02(+12.50%)
Mar 07, 2017 0.1200 0.1200 0.1200 0.1200 12,100 +0.02(+19.52%)
Mar 06, 2017 0.1100 0.1150 0.1004 0.1004 13,500 -0.01(-12.70%)
Mar 02, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Feb 24, 2017 0.1200 0.1200 0.1200 0 +0.01(+8.99%)
Feb 23, 2017 0.1100 0.1200 0.1100 0.1101 30,363 +0.00(+0.09%)
Feb 22, 2017 0.1150 0.1150 0.1100 0.1100 6,150 -0.01(-4.35%)
Feb 21, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 15, 2017 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Feb 14, 2017 0.1200 0.1350 0.1004 0.1350 29,400 +0.02(+12.50%)
Feb 10, 2017 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Feb 09, 2017 0.0950 0.0950 0.0950 0.0950 3,100 +0.00(+5.44%)
Feb 08, 2017 0.0902 0.0902 0.0901 0.0901 6,900 -0.01(-14.19%)
Feb 06, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 02, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 01, 2017 0.1050 0.1100 0.1050 0.1100 42,075 +0.01(+10.00%)
Jan 31, 2017 0.1100 0.1100 0.1000 0.1000 42,142 +0.00(+0.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 26, 2017 0.1150 0.1200 0.1150 0.1200 40,000 +0.02(+20.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 24, 2017 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jan 23, 2017 0.1200 0.1200 0.1000 0.1000 109,748 -0.02(-16.67%)
Jan 20, 2017 0.0900 0.1200 0.0900 0.1200 140,000 +0.04(+50.00%)
Jan 19, 2017 0.0701 0.0800 0.0701 0.0800 40,750 -0.02(-20.00%)
Jan 18, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+13.62%)
Jan 17, 2017 0.1000 0.1000 0.0800 0.0880 47,550 +0.01(+17.35%)
Jan 13, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 12, 2017 0.0601 0.0606 0.0600 0.0600 35,450 +0.00(+0.00%)
Jan 11, 2017 0.0650 0.0670 0.0500 0.0600 69,890 -0.01(-20.00%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.13%)
Jan 06, 2017 0.0670 0.0749 0.0670 0.0749 13,000 -0.00(-0.13%)
Jan 04, 2017 0.0750 0.0750 0.0750 0 +0.02(+31.58%)
Dec 30, 2016 0.0570 0.0570 0.0570 0 +0.01(+16.33%)
Dec 27, 2016 0.0490 0.0490 0.0490 0 -0.00(-4.76%)
Dec 23, 2016 0.0514 0.0514 0.0514 0 -0.01(-20.85%)
Dec 22, 2016 0.0640 0.0650 0.0640 0.0650 67,718 -0.03(-32.85%)
Dec 21, 2016 0.0620 0.0968 0.0620 0.0968 7,000 +0.03(+48.92%)
Dec 20, 2016 0.0650 0.0700 0.0650 0.0650 121,000 -0.03(-34.80%)
Dec 16, 2016 0.0997 0.0997 0.0997 0 +0.03(+53.38%)
Dec 15, 2016 0.0750 0.0750 0.0650 0.0650 85,125 -0.03(-34.87%)
Dec 14, 2016 0.0785 0.0998 0.0785 0.0998 39,000 +0.02(+24.75%)
Dec 13, 2016 0.0782 0.0800 0.0725 0.0800 14,000 +0.00(+0.13%)
Dec 12, 2016 0.0700 0.0800 0.0699 0.0799 144,825 +0.01(+14.14%)
Dec 09, 2016 0.1170 0.1170 0.0700 0.0700 294,329 -0.05(-40.17%)
Dec 08, 2016 0.0900 0.1200 0.0900 0.1170 48,410 +0.02(+17.00%)
Dec 07, 2016 0.0900 0.1250 0.0800 0.1000 108,150 -0.02(-16.67%)
Dec 06, 2016 0.0950 0.1200 0.0950 0.1200 10,650 -0.01(-7.69%)
Dec 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.08%)
Nov 30, 2016 0.1299 0.1299 0.1299 0 +0.00(+1.48%)
Nov 29, 2016 0.0900 0.1280 0.0900 0.1280 102,237 +0.02(+16.36%)
Nov 28, 2016 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 21, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.55%)
Nov 16, 2016 0.0995 0.0995 0.0995 0 -0.01(-9.13%)
Nov 15, 2016 0.1100 0.1200 0.1095 0.1095 103,100 -0.01(-8.75%)
Oct 28, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 27, 2016 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-7.69%)
Oct 24, 2016 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Oct 21, 2016 0.0750 0.1320 0.0750 0.1000 41,640 -0.02(-16.67%)
Oct 20, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 14, 2016 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Oct 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 19, 2016 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Sep 16, 2016 0.1000 0.1050 0.1000 0.1050 63,050 +0.02(+31.25%)
Sep 14, 2016 0.0800 0.0800 0.0800 0 -0.02(-23.44%)
Sep 13, 2016 0.1045 0.1045 0.1045 0.1045 2,050 -0.00(-0.48%)
Sep 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 08, 2016 0.1050 0.1050 0.0900 0.1050 117,200 +0.00(+0.00%)
Sep 07, 2016 0.1000 0.1050 0.1000 0.1050 20,870 -0.02(-13.58%)
Sep 01, 2016 0.1215 0.1215 0.1215 0 -0.01(-6.54%)
Aug 31, 2016 0.1300 0.1300 0.1300 0.1300 4,500 +0.02(+18.18%)
Aug 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 26, 2016 0.1000 0.1000 0.1000 0.1000 15,500 -0.00(-4.76%)
Aug 25, 2016 0.1026 0.1050 0.1026 0.1050 17,200 -0.04(-27.59%)
Aug 23, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.35%)
Aug 22, 2016 0.1403 0.1403 0.1403 0.1403 4,000 +0.03(+25.04%)
Aug 17, 2016 0.1122 0.1122 0.1122 0 -0.02(-13.63%)
Aug 15, 2016 0.1299 0.1299 0.1299 0 -0.00(-0.08%)
Aug 12, 2016 0.1300 0.1300 0.1300 0.1300 2,000 -0.02(-13.33%)
Aug 09, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 08, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Aug 05, 2016 0.1690 0.1690 0.1550 0.1550 13,725 -0.01(-6.06%)
Aug 04, 2016 0.1580 0.1680 0.1400 0.1650 20,765 +0.01(+4.43%)
Aug 02, 2016 0.1580 0.1580 0.1580 0 +0.00(+0.06%)
Aug 01, 2016 0.1580 0.1580 0.1579 0.1579 2,400 -0.00(-0.06%)
Jul 29, 2016 0.1580 0.1580 0.1580 0.1580 1,000 +0.00(+1.94%)
Jul 28, 2016 0.1580 0.1580 0.1532 0.1550 13,140 -0.00(-1.90%)
Jul 27, 2016 0.1580 0.1580 0.1580 0.1580 2,000 +0.00(+0.00%)
Jul 26, 2016 0.1580 0.1580 0.1580 0.1580 1,100 +0.00(+0.00%)
Jul 25, 2016 0.1675 0.1675 0.1580 0.1580 1,500 +0.03(+22.48%)
Jul 22, 2016 0.1290 0.1290 0.1290 0.1290 1,200 -0.03(-18.35%)
Jul 21, 2016 0.1600 0.1600 0.1580 0.1580 4,000 +0.01(+8.97%)
Jul 20, 2016 0.1450 0.1550 0.1450 0.1450 13,125 +0.00(+0.00%)
Jul 19, 2016 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jul 18, 2016 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 15, 2016 0.1250 0.1500 0.1250 0.1500 23,700 +0.00(+0.00%)
Jul 13, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 12, 2016 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Jul 07, 2016 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
Jun 28, 2016 0.1580 0.1580 0.1580 0 +0.01(+5.33%)
Jun 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.19%)
Jun 21, 2016 0.1600 0.1600 0.1599 0.1599 2,500 -0.00(-0.06%)
Jun 16, 2016 0.1600 0.1600 0.1600 0 +0.00(+1.27%)
Jun 15, 2016 0.1490 0.1600 0.1490 0.1580 19,451 +0.01(+8.97%)
Jun 07, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
May 18, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 16, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 13, 2016 0.1400 0.1400 0.1400 0.1400 4,200 +0.00(+0.00%)
May 12, 2016 0.1400 0.1400 0.1350 0.1400 39,140 +0.00(+0.00%)
May 10, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 05, 2016 0.1500 0.1500 0.1500 0 -0.01(-4.76%)
May 03, 2016 0.1575 0.1575 0.1575 0 +0.01(+5.00%)
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.