ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36864
0.05%
Bitcoin
61,080.73
-0.60%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. AltiGen Communications Inc (QB) (ATGN)

  7. AltiGen Communications Inc (QB) (ATGN) Historical

ATGN AltiGen Communications Inc (QB)

0.865
0.03 (3.59%)
May 10 2024 - Closed
Delayed by 15 minutes

ATGN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.865 0.03 3.59% 0.815 0.87 0.8005 33,040
May 09 2024 0.835 0.025 3.09% 0.8105 0.835 0.8105 11,271
May 08 2024 0.81 -0.0297 -3.54% 0.835 0.8399 0.81 25,506
May 07 2024 0.8397 0.00534 0.64% 0.83 0.8397 0.83 44,268
May 06 2024 0.834365 0.02437 3.01% 0.819 0.8397 0.795 55,457
May 03 2024 0.81 0.025 3.18% 0.79 0.82 0.78225 50,532
May 02 2024 0.785 -0.01 -1.26% 0.77875 0.79 0.77 6,700
May 01 2024 0.795 0.00 0.00% 0.77885 0.795 0.76155 53,917
Apr 30 2024 0.795 0.048 6.43% 0.75 0.82985 0.74 149,159
Apr 29 2024 0.747 -0.043 -5.44% 0.75 0.75675 0.71 51,900
Apr 26 2024 0.79 0.04345 5.82% 0.746 0.79 0.74 5,616
Apr 25 2024 0.746555 0.00171 0.23% 0.74785 0.74785 0.746555 1,200
Apr 24 2024 0.74485 -0.01335 -1.76% 0.75 0.75 0.74485 4,560
Apr 23 2024 0.7582 -0.00575 -0.75% 0.75575 0.76188 0.74 12,320
Apr 22 2024 0.76395 0.03395 4.65% 0.73 0.76395 0.73 5,600
Apr 19 2024 0.73 -0.0469 -6.04% 0.76 0.77014 0.73 23,375
Apr 18 2024 0.7769 -0.023 -2.88% 0.78457 0.78457 0.76 13,112
Apr 17 2024 0.7999 0.03489 4.56% 0.765 0.7999 0.76 28,157
Apr 16 2024 0.765015 -0.00089 -0.12% 0.76596 0.766 0.76177 12,061
Apr 15 2024 0.7659 0.0163 2.17% 0.748 0.77295 0.748 33,553
Apr 12 2024 0.7496 0.01835 2.51% 0.73325 0.7496 0.73325 13,950
Apr 11 2024 0.73125 -0.01875 -2.50% 0.7495 0.7495 0.73 42,401
Apr 10 2024 0.75 -0.0045 -0.60% 0.765 0.7695 0.75 45,532
Apr 09 2024 0.7545 -0.0055 -0.72% 0.765 0.765 0.7545 1,111
Apr 08 2024 0.76 -0.03 -3.80% 0.74 0.795 0.715 113,353
Apr 05 2024 0.79 0.0053 0.68% 0.788 0.79 0.788 2,396
Apr 04 2024 0.7847 0.0008 0.10% 0.7899 0.79 0.7706 30,550
Apr 03 2024 0.7839 0.0189 2.47% 0.76188 0.7839 0.76188 7,660
Apr 02 2024 0.765 0.0157 2.10% 0.7494 0.76782 0.738 11,082
Apr 01 2024 0.7493 -0.04305 -5.43% 0.79 0.79235 0.71 99,321
Mar 28 2024 0.79235 -0.00665 -0.83% 0.7875 0.7947 0.755 21,685
Mar 27 2024 0.799 0.029 3.77% 0.77 0.7997 0.7512 25,312
Mar 26 2024 0.77 -0.03 -3.75% 0.78 0.80 0.755 54,400
Mar 25 2024 0.80 -0.049 -5.77% 0.7851 0.83245 0.715 159,143
Mar 22 2024 0.849 0.009 1.07% 0.845 0.8497 0.83985 32,749
Mar 21 2024 0.84 0.00 0.00% 0.8175 0.85 0.81 32,367
Mar 20 2024 0.84 -0.01 -1.18% 0.82 0.84 0.80 37,542
Mar 19 2024 0.85 -0.0078 -0.91% 0.8639 0.8639 0.84 34,577
Mar 18 2024 0.8578 -0.0222 -2.52% 0.87 0.88594 0.8578 121,258
Mar 15 2024 0.88 0.11 14.29% 0.7625 0.88 0.735 106,912
Mar 14 2024 0.77 -0.03 -3.75% 0.816 0.8175 0.72155 318,480
Mar 13 2024 0.80 -0.0675 -7.78% 0.8725 0.8899 0.795 443,412
Mar 12 2024 0.8675 0.0178 2.09% 0.85 0.8675 0.8425 22,382
Mar 11 2024 0.8497 0.0197 2.37% 0.83 0.91 0.83 155,709
Mar 08 2024 0.83 -0.00571 -0.68% 0.8397 0.85 0.8225 250,571
Mar 07 2024 0.83571 -0.00429 -0.51% 0.8631 0.92795 0.83 266,611
Mar 06 2024 0.84 0.05 6.33% 0.80 0.99 0.78 141,750
Mar 05 2024 0.79 0.0105 1.35% 0.7501 0.82 0.7501 43,996
Mar 04 2024 0.7795 0.0645 9.02% 0.73 0.799 0.73 98,809
Mar 01 2024 0.715 0.0125 1.78% 0.717 0.717 0.605 287,278
Feb 29 2024 0.7025 -0.01755 -2.44% 0.7001 0.72 0.682 24,928
Feb 28 2024 0.72005 0.01005 1.42% 0.7201 0.7525 0.7001 26,173
Feb 27 2024 0.71 0.00 0.00% 0.7051 0.7151 0.68 73,150
Feb 26 2024 0.71 -0.003 -0.42% 0.715 0.7198 0.7051 65,506
Feb 23 2024 0.713 -0.0178 -2.44% 0.647 0.713 0.601 343,916
Feb 22 2024 0.7308 -0.0392 -5.09% 0.76 0.77 0.7213 18,930
Feb 21 2024 0.77 0.00 0.00% 0.73 0.7799 0.72 31,981
Feb 20 2024 0.77 -0.019 -2.41% 0.80 0.8295 0.762 67,440
Feb 16 2024 0.789 -0.041 -4.94% 0.82005 0.8225 0.771 21,026
Feb 15 2024 0.83 -0.0042 -0.50% 0.8341 0.84 0.83 8,500
Feb 14 2024 0.8342 0.02035 2.50% 0.837 0.84 0.8342 3,500
Feb 13 2024 0.81385 -0.01115 -1.35% 0.84 0.84 0.79 8,941

Your Recent History

USOTC
ATGN
AltiGen Communications (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved