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

IGO Ltd (OP: IPGDF )

5.100 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 22, 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 (%)
May 22, 2024 5.100 3 -0.08(-1.54%)
May 17, 2024 5.180 0 +0.07(+1.37%)
May 13, 2024 5.110 0 -0.14(-2.67%)
May 07, 2024 5.250 0 +0.00(+0.00%)
May 06, 2024 5.250 5.250 5.250 5.250 500 +0.15(+2.94%)
May 02, 2024 5.100 0 +0.10(+2.00%)
Apr 30, 2024 5.000 0 +0.11(+2.25%)
Apr 08, 2024 4.890 1 -0.09(-1.81%)
Apr 04, 2024 4.980 0 +0.30(+6.41%)
Apr 03, 2024 4.680 4.680 4.680 4.680 1,064 -0.33(-6.68%)
Mar 20, 2024 5.015 0 -0.30(-5.64%)
Feb 28, 2024 5.315 6,250 +0.41(+8.25%)
Feb 27, 2024 4.880 4.910 4.880 4.910 244 +0.08(+1.76%)
Feb 26, 2024 4.836 4.836 4.825 4.825 7,000 +0.07(+1.37%)
Feb 23, 2024 4.760 4.760 4.760 4.760 3,137 +0.02(+0.53%)
Feb 22, 2024 4.735 4.735 4.735 4.735 754 -0.05(-1.15%)
Feb 20, 2024 4.790 20,000 -0.01(-0.31%)
Feb 16, 2024 4.660 4.805 4.660 4.805 62,169 +0.43(+9.95%)
Feb 15, 2024 4.430 4.430 4.370 4.370 1,362 -0.29(-6.22%)
Feb 12, 2024 4.660 0 -0.04(-0.85%)
Feb 07, 2024 4.700 994 +0.29(+6.58%)
Feb 06, 2024 4.390 4.490 4.290 4.410 5,807 -0.22(-4.75%)
Feb 05, 2024 4.630 4.630 4.630 4.630 2,024 -0.13(-2.73%)
Feb 02, 2024 4.790 4.790 4.760 4.760 477 -0.03(-0.63%)
Feb 01, 2024 4.790 4.790 4.750 4.790 1,304 -0.21(-4.20%)
Jan 31, 2024 5.050 5.160 5.000 5.000 2,219 -0.05(-0.99%)
Jan 30, 2024 5.050 5.050 5.050 5.050 231 +0.26(+5.43%)
Jan 29, 2024 5.005 5.220 4.790 4.790 2,864 -0.43(-8.24%)
Jan 26, 2024 5.100 5.220 5.060 5.220 1,231 +0.23(+4.61%)
Jan 25, 2024 4.910 5.110 4.850 4.990 1,080 +0.24(+5.05%)
Jan 24, 2024 4.910 4.910 4.750 4.750 383 -0.17(-3.46%)
Jan 23, 2024 4.740 4.920 4.650 4.920 4,268 +0.12(+2.54%)
Jan 22, 2024 4.755 4.798 4.700 4.798 9,934 -0.04(-0.87%)
Jan 19, 2024 4.840 4.840 4.840 4.840 447 -0.16(-3.20%)
Jan 17, 2024 5.000 0 +0.01(+0.30%)
Jan 16, 2024 5.050 5.050 4.985 4.985 3,286 -0.69(-12.24%)
Jan 12, 2024 5.450 5.680 5.450 5.680 1,471 +0.51(+9.86%)
Jan 11, 2024 5.430 5.430 5.170 5.170 409 -0.13(-2.45%)
Jan 10, 2024 5.190 5.300 5.030 5.300 11,222 -0.53(-9.09%)
Jan 08, 2024 5.830 0 +0.03(+0.52%)
Jan 05, 2024 5.990 5.990 5.520 5.800 1,365 -0.15(-2.52%)
Jan 04, 2024 5.950 5.950 5.950 5.950 199 -0.14(-2.30%)
Jan 03, 2024 6.090 6.090 6.090 6.090 148 -0.15(-2.40%)
Jan 02, 2024 6.240 6.240 6.240 6.240 1,672 +0.09(+1.46%)
Dec 28, 2023 6.150 50 +0.10(+1.65%)
Dec 27, 2023 6.210 6.210 6.050 6.050 1,085 +0.16(+2.72%)
Dec 26, 2023 5.970 5.970 5.890 5.890 345 -0.41(-6.51%)
Dec 22, 2023 6.300 6.300 6.300 6.300 195 +0.11(+1.78%)
Dec 21, 2023 6.020 6.190 5.900 6.190 6,487 +0.17(+2.86%)
Dec 20, 2023 6.140 6.140 6.010 6.018 12,001 -0.11(-1.83%)
Dec 18, 2023 6.130 50 +0.18(+3.03%)
Dec 15, 2023 5.940 5.950 5.750 5.950 33,562 +0.45(+8.18%)
Dec 14, 2023 5.500 5.500 5.500 5.500 835 +0.17(+3.19%)
Dec 11, 2023 5.330 1,077 +0.05(+1.04%)
Dec 07, 2023 5.275 12 +0.27(+5.50%)
Dec 06, 2023 5.080 5.155 5.000 5.000 1,667 +0.14(+2.88%)
Dec 05, 2023 5.140 5.140 4.760 4.860 3,451 -0.68(-12.27%)
Dec 04, 2023 5.540 5.540 5.130 5.540 3,002 -0.11(-1.95%)
Dec 01, 2023 5.650 5.650 5.650 5.650 222 -0.18(-3.09%)
Nov 30, 2023 5.710 5.830 5.710 5.830 1,629 +0.10(+1.75%)
Nov 29, 2023 5.870 5.870 5.730 5.730 420 +0.04(+0.70%)
Nov 28, 2023 5.690 5.690 5.590 5.690 1,601 -0.10(-1.73%)
Nov 27, 2023 5.690 5.790 5.690 5.790 360 -0.20(-3.34%)
Nov 24, 2023 5.830 5.990 5.830 5.990 568 -0.15(-2.44%)
Nov 20, 2023 6.140 0 +0.28(+4.78%)
Nov 17, 2023 5.860 5.860 5.860 5.860 150 +0.07(+1.21%)
Nov 16, 2023 5.790 5.790 5.590 5.790 2,400 -0.09(-1.53%)
Nov 15, 2023 6.130 6.130 5.880 5.880 509 -0.05(-0.84%)
Nov 13, 2023 5.930 0 +0.07(+1.26%)
Nov 10, 2023 5.890 5.920 5.760 5.856 2,306 +0.02(+0.27%)
Nov 08, 2023 5.840 0 -0.27(-4.42%)
Nov 07, 2023 6.210 6.370 6.110 6.110 797 -0.37(-5.71%)
Nov 06, 2023 6.320 6.480 6.320 6.480 569 +0.15(+2.29%)
Nov 03, 2023 6.260 6.335 6.100 6.335 360 +0.35(+5.94%)
Oct 31, 2023 5.980 16 -0.48(-7.43%)
Oct 30, 2023 6.330 6.510 6.150 6.460 3,679 -0.33(-4.86%)
Oct 26, 2023 6.790 0 -0.31(-4.37%)
Oct 25, 2023 7.050 7.100 7.050 7.100 2,170 +0.13(+1.87%)
Oct 24, 2023 6.860 6.970 6.700 6.970 508 +0.12(+1.75%)
Oct 23, 2023 6.850 6.850 6.850 6.850 400 -0.15(-2.14%)
Oct 20, 2023 7.125 7.125 7.000 7.000 352 -0.52(-6.91%)
Oct 18, 2023 7.520 28 +0.25(+3.44%)
Oct 17, 2023 7.270 7.270 7.270 7.270 281 +0.03(+0.41%)
Oct 16, 2023 7.240 7.240 7.240 7.240 3,556 +0.00(+0.00%)
Oct 13, 2023 7.280 7.280 7.120 7.240 580 +0.10(+1.40%)
Oct 12, 2023 7.300 7.380 7.140 7.140 893 -0.27(-3.64%)
Oct 10, 2023 7.410 0 +0.17(+2.35%)
Oct 09, 2023 7.240 7.240 7.240 7.240 199 +0.12(+1.69%)
Oct 06, 2023 7.060 7.120 6.830 7.120 1,575 -0.38(-5.07%)
Oct 05, 2023 7.400 7.500 7.260 7.500 1,878 +0.07(+0.94%)
Oct 04, 2023 7.440 7.638 7.430 7.430 4,182 -0.82(-9.94%)
Oct 02, 2023 8.250 31 -0.15(-1.79%)
Sep 29, 2023 8.400 8.500 8.340 8.400 1,640 +0.50(+6.26%)
Sep 28, 2023 7.890 7.905 7.890 7.905 841 +0.42(+5.54%)
Sep 27, 2023 7.650 7.650 7.490 7.490 301 -0.19(-2.47%)
Sep 25, 2023 7.680 0 -0.59(-7.13%)
Sep 20, 2023 8.270 78 -0.44(-5.05%)
Sep 19, 2023 8.710 8.710 8.710 8.710 100 +0.24(+2.83%)
Sep 18, 2023 8.470 8.470 8.470 8.470 342 -0.78(-8.43%)
Sep 07, 2023 9.250 0 +0.10(+1.09%)
Sep 06, 2023 9.150 9.150 9.150 9.150 215 -0.03(-0.33%)
Sep 05, 2023 9.440 9.440 9.180 9.180 350 +0.16(+1.83%)
Aug 31, 2023 9.015 0 +0.66(+7.83%)
Aug 30, 2023 8.605 8.605 8.360 8.360 591 +0.11(+1.33%)
Aug 29, 2023 8.410 8.410 8.250 8.250 1,551 -0.04(-0.54%)
Aug 28, 2023 8.540 8.540 8.295 8.295 2,023 -0.10(-1.13%)
Aug 24, 2023 8.390 0 +0.28(+3.40%)
Aug 23, 2023 8.114 8.114 8.114 8.114 220 +0.15(+1.93%)
Aug 22, 2023 8.120 8.120 7.960 7.960 257 -0.25(-3.05%)
Aug 17, 2023 8.210 44 -0.14(-1.68%)
Aug 16, 2023 8.350 8.350 8.350 8.350 648 -0.05(-0.60%)
Aug 15, 2023 8.400 8.400 8.400 8.400 129 +0.00(+0.00%)
Aug 14, 2023 8.400 8.400 8.400 8.400 201 -0.21(-2.44%)
Aug 11, 2023 8.610 8.610 8.610 8.610 413 -0.04(-0.46%)
Aug 08, 2023 8.650 5,516 -0.42(-4.63%)
Aug 04, 2023 9.070 0 -0.38(-4.02%)
Aug 02, 2023 9.450 0 +0.17(+1.83%)
Jul 31, 2023 9.280 0 -0.22(-2.32%)
Jul 25, 2023 9.500 44 +0.00(+0.00%)
Jul 24, 2023 9.500 9.500 9.500 9.500 145 -0.50(-5.00%)
Jul 21, 2023 10.00 10.00 10.00 10.00 107 -0.13(-1.33%)
Jul 20, 2023 10.13 10.13 10.13 10.13 125 +0.04(+0.40%)
Jul 19, 2023 10.10 10.10 10.10 10.10 5,142 -0.29(-2.75%)
Jul 17, 2023 10.38 0 -0.39(-3.60%)
Jul 13, 2023 10.77 168 +0.17(+1.58%)
Jul 12, 2023 10.40 10.60 10.40 10.60 1,073 +0.41(+4.02%)
Jul 07, 2023 10.19 0 -0.06(-0.59%)
Jul 03, 2023 10.25 0 +0.12(+1.23%)
Jun 30, 2023 10.12 10.12 10.12 10.12 1,040 +0.35(+3.53%)
Jun 27, 2023 9.780 3 -0.56(-5.42%)
Jun 20, 2023 10.34 0 -0.06(-0.58%)
Jun 16, 2023 10.28 10.40 10.28 10.40 446 +0.22(+2.16%)
Jun 14, 2023 10.18 16 +0.38(+3.88%)
Jun 13, 2023 9.850 9.855 9.800 9.800 748 +0.01(+0.08%)
Jun 09, 2023 9.793 0 -0.20(-1.98%)
Jun 07, 2023 9.990 30 +0.19(+1.94%)
Jun 06, 2023 9.800 9.800 9.800 9.800 201 -0.01(-0.10%)
Jun 05, 2023 9.810 9.810 9.810 9.810 144 +0.43(+4.58%)
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.