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

IGO Ltd (OP: IPGDF )

4.629 UNCHANGED
Last Price Updated: 12:18 PM EDT, Jun 5, 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 28, 2021 5.829 5.829 5.797 5.797 721 +0.15(+2.60%)
May 27, 2021 5.650 5.650 5.650 5.650 100 +0.05(+0.96%)
May 26, 2021 5.600 5.600 5.560 5.596 3,213 -0.16(-2.76%)
May 25, 2021 5.755 5.755 5.755 5.755 1,702 -0.01(-0.23%)
May 24, 2021 5.808 5.808 5.768 5.768 400 +0.19(+3.50%)
May 21, 2021 5.640 5.640 5.573 5.573 375 -0.14(-2.40%)
May 20, 2021 5.710 5.710 5.710 5.710 200 -0.06(-1.04%)
May 19, 2021 5.770 5.770 5.770 5.770 200 -0.11(-1.87%)
May 18, 2021 5.760 5.880 5.760 5.880 300 +0.11(+1.94%)
May 17, 2021 5.768 5.768 5.768 5.768 200 +0.07(+1.25%)
May 14, 2021 5.697 5.697 5.697 5.697 1,932 -0.17(-2.95%)
May 12, 2021 5.870 5.870 5.870 0 -0.25(-4.01%)
May 11, 2021 6.115 6.115 6.115 6.115 500 -0.15(-2.33%)
May 10, 2021 6.261 6.261 6.261 6.261 305 +0.17(+2.82%)
May 07, 2021 6.089 6.089 6.089 6.089 200 +0.16(+2.75%)
May 06, 2021 5.926 5.926 5.926 5.926 200 +0.03(+0.44%)
May 05, 2021 5.890 5.900 5.860 5.900 3,300 +0.06(+1.03%)
May 04, 2021 5.840 5.840 5.840 5.840 100 +0.01(+0.10%)
Apr 30, 2021 5.834 5.834 5.834 0 +0.05(+0.93%)
Apr 29, 2021 5.840 5.840 5.700 5.780 2,700 +0.11(+1.98%)
Apr 28, 2021 5.641 5.668 5.641 5.668 1,337 +0.08(+1.49%)
Apr 27, 2021 5.585 5.585 5.585 5.585 200 -0.03(-0.50%)
Apr 26, 2021 5.589 5.613 5.589 5.613 3,400 +0.05(+0.83%)
Apr 23, 2021 5.567 5.567 5.567 5.567 200 +0.14(+2.54%)
Apr 22, 2021 5.429 5.429 5.429 5.429 300 +0.02(+0.28%)
Apr 21, 2021 5.365 5.414 5.365 5.414 600 -0.01(-0.11%)
Apr 20, 2021 5.420 5.420 5.420 5.420 120 -0.23(-4.07%)
Apr 15, 2021 5.650 5.650 5.650 0 +0.36(+6.81%)
Apr 14, 2021 5.290 5.290 5.290 5.290 104 +0.11(+2.04%)
Apr 13, 2021 5.175 5.190 5.175 5.184 1,035 +0.04(+0.72%)
Apr 12, 2021 5.085 5.240 5.085 5.147 2,200 +0.08(+1.52%)
Apr 08, 2021 5.070 5.070 5.070 0 +0.10(+1.99%)
Apr 06, 2021 4.971 4.971 4.971 0 +0.17(+3.54%)
Apr 01, 2021 4.801 4.801 4.801 0 -0.00(-0.06%)
Mar 31, 2021 4.804 4.804 4.804 4.804 1,250 -0.04(-0.93%)
Mar 29, 2021 4.849 4.849 4.849 0 +0.10(+2.17%)
Mar 26, 2021 4.746 4.874 4.746 4.746 540,600 -0.03(-0.61%)
Mar 25, 2021 4.786 4.786 4.674 4.775 1,050 +0.02(+0.32%)
Mar 24, 2021 4.750 4.760 4.750 4.760 600 -0.16(-3.25%)
Mar 23, 2021 4.920 4.920 4.920 4.920 10,000 +0.00(+0.00%)
Mar 22, 2021 4.920 4.920 4.920 4.920 105 +0.00(+0.00%)
Mar 19, 2021 4.890 4.920 4.890 4.920 4,400 -0.15(-2.96%)
Mar 16, 2021 5.070 5.070 5.070 0 +0.05(+0.96%)
Mar 15, 2021 5.022 5.022 5.022 5.022 200 +0.03(+0.50%)
Mar 12, 2021 4.997 4.997 4.997 4.997 300 +0.16(+3.37%)
Mar 11, 2021 4.834 4.834 4.834 4.834 1,150 -0.07(-1.51%)
Mar 10, 2021 4.932 4.932 4.885 4.908 700 -0.01(-0.24%)
Mar 09, 2021 4.770 4.920 4.770 4.920 2,301 -0.13(-2.57%)
Mar 08, 2021 5.050 5.050 5.050 5.050 212 +0.01(+0.20%)
Mar 05, 2021 4.949 5.040 4.900 5.040 1,100 +0.07(+1.33%)
Mar 04, 2021 5.170 5.170 4.950 4.974 1,235 -0.60(-10.70%)
Mar 03, 2021 5.423 5.570 5.400 5.570 1,600 +0.12(+2.20%)
Mar 02, 2021 5.450 5.450 5.450 5.450 630 -0.10(-1.80%)
Feb 26, 2021 5.550 5.550 5.550 0 +0.02(+0.36%)
Feb 25, 2021 5.670 5.670 5.530 5.530 2,420 -0.14(-2.40%)
Feb 24, 2021 5.666 5.666 5.666 5.666 300 -0.00(-0.07%)
Feb 23, 2021 5.625 5.670 5.625 5.670 2,126 +0.06(+1.07%)
Feb 22, 2021 5.610 5.610 5.610 5.610 200 +0.29(+5.45%)
Feb 19, 2021 5.320 5.320 5.320 5 +0.00(+0.00%)
Feb 18, 2021 5.150 5.320 5.150 5.320 1,110 -0.19(-3.45%)
Feb 17, 2021 5.350 5.510 5.325 5.510 3,599 +0.24(+4.55%)
Feb 16, 2021 5.270 5.270 5.270 5.270 250 +0.15(+2.93%)
Feb 12, 2021 5.150 5.150 5.025 5.120 400 -0.06(-1.16%)
Feb 11, 2021 5.027 5.180 5.027 5.180 400 +0.15(+2.98%)
Feb 10, 2021 5.140 5.140 5.010 5.030 1,000 -0.02(-0.40%)
Feb 09, 2021 5.095 5.095 4.880 5.050 5,719 +0.14(+2.85%)
Feb 08, 2021 5.000 5.000 4.885 4.910 928 -0.11(-2.19%)
Feb 05, 2021 5.020 5.020 5.020 5.020 600 +0.12(+2.55%)
Feb 04, 2021 4.895 4.895 4.895 4.895 719 -0.12(-2.30%)
Feb 03, 2021 4.890 5.010 4.890 5.010 1,475 +0.01(+0.20%)
Feb 02, 2021 5.000 5.000 5.000 5.000 1,000 -0.11(-2.15%)
Feb 01, 2021 5.110 5.110 5.110 5.110 200 +0.26(+5.36%)
Jan 29, 2021 5.100 5.100 4.850 4.850 4,700 -0.30(-5.83%)
Jan 28, 2021 5.150 5.150 5.150 5.150 100 -0.15(-2.83%)
Jan 27, 2021 5.300 5.380 5.300 5.300 899 -0.30(-5.36%)
Jan 26, 2021 5.612 5.612 5.600 5.600 300 +0.07(+1.27%)
Jan 25, 2021 5.539 5.591 5.515 5.530 1,385 +0.03(+0.55%)
Jan 22, 2021 5.505 5.505 5.500 5.500 800 +0.00(+0.00%)
Jan 21, 2021 5.527 5.590 5.500 5.500 2,340 -0.13(-2.31%)
Jan 20, 2021 5.595 5.630 5.595 5.630 325 +0.04(+0.72%)
Jan 19, 2021 5.730 5.730 5.590 5.590 3,500 +0.05(+0.90%)
Jan 15, 2021 5.540 5.540 5.540 5.540 100 -0.01(-0.11%)
Jan 14, 2021 5.553 5.553 5.420 5.546 1,650 -0.02(-0.43%)
Jan 13, 2021 5.485 5.570 5.485 5.570 3,063 +0.06(+1.14%)
Jan 12, 2021 5.435 5.507 5.405 5.507 1,841 +0.02(+0.33%)
Jan 11, 2021 5.550 5.550 5.400 5.489 3,667 -0.42(-7.12%)
Jan 07, 2021 5.910 5.910 5.910 0 +0.36(+6.49%)
Jan 06, 2021 5.320 5.550 5.320 5.550 5,446 +0.31(+5.92%)
Jan 05, 2021 5.110 5.240 5.090 5.240 2,670 +0.14(+2.75%)
Jan 04, 2021 5.200 5.220 5.100 5.100 3,041 +0.16(+3.30%)
Dec 31, 2020 4.937 4.937 4.937 800 +0.14(+2.85%)
Dec 30, 2020 4.856 4.856 4.800 4.800 800 +0.02(+0.40%)
Dec 29, 2020 4.720 4.781 4.720 4.781 882 +0.06(+1.29%)
Dec 28, 2020 4.660 4.720 4.660 4.720 10,500 +0.03(+0.70%)
Dec 24, 2020 4.840 4.840 4.687 4.687 9,800 -0.03(-0.70%)
Dec 23, 2020 4.750 4.750 4.700 4.720 765 -0.03(-0.63%)
Dec 21, 2020 4.750 4.750 4.750 0 +0.01(+0.21%)
Dec 18, 2020 4.720 4.740 4.720 4.740 1,500 -0.15(-3.07%)
Dec 17, 2020 4.890 4.890 4.890 4.890 520 +0.00(+0.00%)
Dec 16, 2020 4.870 4.890 4.870 4.890 360 +0.17(+3.60%)
Dec 15, 2020 4.725 4.725 4.720 4.720 800 -0.02(-0.38%)
Dec 14, 2020 4.750 4.770 4.738 4.738 3,847 +0.04(+0.81%)
Dec 11, 2020 4.760 4.850 4.550 4.700 5,300 +0.86(+22.30%)
Dec 04, 2020 3.843 3.843 3.843 0 +0.15(+4.15%)
Dec 03, 2020 3.730 3.730 3.690 3.690 600 +0.08(+2.10%)
Dec 02, 2020 3.614 3.614 3.614 3.614 407 +0.04(+1.01%)
Dec 01, 2020 3.540 3.578 3.540 3.578 700 +0.06(+1.59%)
Nov 30, 2020 3.522 3.522 3.522 3.522 100 -0.15(-4.08%)
Nov 24, 2020 3.672 3.672 3.672 0 +0.04(+1.05%)
Nov 23, 2020 3.634 3.634 3.634 3.634 300 +0.08(+2.37%)
Nov 20, 2020 3.564 3.564 3.550 3.550 800 -0.04(-0.98%)
Nov 18, 2020 3.585 3.585 3.585 0 +0.01(+0.28%)
Nov 17, 2020 3.575 3.575 3.575 3.575 306 -0.10(-2.85%)
Nov 16, 2020 3.680 3.700 3.680 3.680 2,815 -0.07(-1.87%)
Nov 09, 2020 3.750 3.750 3.750 0 +0.31(+9.04%)
Nov 06, 2020 3.439 3.439 3.439 3.439 300 +0.12(+3.77%)
Nov 05, 2020 3.314 3.314 3.314 3.314 300 -0.01(-0.18%)
Nov 03, 2020 3.320 3.320 3.320 0 +0.03(+0.91%)
Oct 26, 2020 3.290 3.290 3.290 0 +0.13(+4.11%)
Oct 22, 2020 3.160 3.160 3.160 0 -0.01(-0.32%)
Oct 21, 2020 3.170 3.170 3.170 3.170 300 -0.08(-2.40%)
Oct 13, 2020 3.248 3.248 3.248 0 -0.07(-2.17%)
Oct 12, 2020 3.320 3.320 3.320 3.320 200 +0.07(+2.15%)
Oct 09, 2020 3.210 3.250 3.210 3.250 1,600 +0.11(+3.50%)
Oct 08, 2020 3.180 3.180 3.140 3.140 510 +0.02(+0.80%)
Oct 07, 2020 3.100 3.150 3.100 3.115 5,300 -0.06(-2.04%)
Oct 06, 2020 3.180 3.180 3.180 3.180 200 +0.04(+1.27%)
Sep 29, 2020 3.140 3.140 3.140 0 +0.08(+2.61%)
Sep 28, 2020 3.050 3.060 3.050 3.060 5,005 +0.00(+0.00%)
Sep 25, 2020 3.030 3.060 3.030 3.060 600 +0.01(+0.33%)
Sep 24, 2020 2.890 3.050 2.890 3.050 400 -0.09(-2.87%)
Sep 23, 2020 3.150 3.150 3.140 3.140 1,100 -0.03(-0.95%)
Sep 22, 2020 3.170 3.170 3.170 3.170 100 -0.11(-3.35%)
Sep 21, 2020 3.280 3.280 3.280 3.280 300 -0.25(-7.13%)
Sep 15, 2020 3.532 3.532 3.532 0 +0.15(+4.50%)
Sep 14, 2020 3.410 3.410 3.380 3.380 500 +0.07(+2.02%)
Sep 11, 2020 3.313 3.313 3.313 3.313 500 +0.03(+1.01%)
Sep 08, 2020 3.280 3.280 3.280 0 -0.14(-4.09%)
Sep 03, 2020 3.420 3.420 3.420 0 +0.03(+0.88%)
Sep 02, 2020 3.290 3.390 3.290 3.390 200 +0.11(+3.45%)
Sep 01, 2020 3.277 3.277 3.277 3.277 300 -0.02(-0.70%)
Aug 31, 2020 3.360 3.360 3.300 3.300 1,055 -0.10(-2.86%)
Aug 18, 2020 3.397 3.397 3.397 0 -0.25(-6.93%)
Aug 06, 2020 3.650 3.650 3.650 0 +0.21(+6.10%)
Aug 04, 2020 3.440 3.440 3.440 0 -0.60(-14.85%)
Aug 03, 2020 4.040 4.040 4.040 60 +0.00(+0.00%)
Jul 30, 2020 4.040 4.040 4.040 0 +0.00(+0.00%)
Jul 29, 2020 4.040 4.040 4.040 50 +0.00(+0.00%)
Jul 28, 2020 3.865 4.040 3.865 4.040 790 +0.06(+1.51%)
Jul 27, 2020 3.952 3.980 3.952 3.980 1,000 +0.18(+4.74%)
Jul 24, 2020 3.800 3.800 3.800 3.800 1,300 +0.05(+1.33%)
Jul 23, 2020 3.750 3.750 3.750 20 +0.00(+0.00%)
Jul 21, 2020 3.750 3.750 3.750 0 +0.06(+1.63%)
Jul 20, 2020 3.610 3.780 3.610 3.690 300 +0.12(+3.36%)
Jul 17, 2020 3.584 3.584 3.560 3.570 900 -0.01(-0.39%)
Jul 14, 2020 3.584 3.584 3.584 0 +0.00(+0.00%)
Jul 13, 2020 3.584 3.584 3.584 3.584 300 +0.08(+2.40%)
Jul 09, 2020 3.500 3.500 3.500 0 -0.14(-3.85%)
Jul 07, 2020 3.640 3.640 3.640 0 +0.14(+4.00%)
Jul 06, 2020 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 02, 2020 3.500 3.500 3.500 3.500 300 +0.05(+1.48%)
Jul 01, 2020 3.449 3.449 3.449 3.449 500 +0.04(+1.11%)
Jun 30, 2020 3.411 3.411 3.411 3.411 500 -0.11(-3.10%)
Jun 22, 2020 3.520 3.520 3.520 0 +0.10(+2.92%)
Jun 19, 2020 3.420 3.420 3.420 3.420 500 -0.01(-0.29%)
Jun 18, 2020 3.400 3.430 3.400 3.430 300 -0.09(-2.56%)
Jun 17, 2020 3.435 3.520 3.435 3.520 200 -0.10(-2.76%)
Jun 16, 2020 3.485 3.620 3.485 3.620 200 +0.22(+6.47%)
Jun 15, 2020 3.420 3.420 3.400 3.400 1,150 -0.41(-10.76%)
Jun 10, 2020 3.810 3.810 3.810 0 +0.05(+1.33%)
Jun 09, 2020 3.760 3.760 3.760 3.760 300 +0.06(+1.62%)
Jun 08, 2020 3.700 3.700 3.700 3.700 300 +0.06(+1.65%)
Jun 03, 2020 3.640 3.640 3.640 0 +0.04(+1.25%)
Jun 02, 2020 3.595 3.595 3.595 3.595 200 +0.08(+2.31%)
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.