OTC Markets OTCQB - Delayed Quote USD

Altigen Communications, Inc. (ATGN)

Compare
0.6600
+0.0240
+(3.77%)
At close: January 10 at 3:48:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6600 0.6600 0.6300 0.6600 0.6600 96,100
Jan 8, 2025 0.6800 0.7000 0.6400 0.6600 0.6600 40,200
Jan 7, 2025 0.6800 0.6800 0.6400 0.6800 0.6800 88,600
Jan 6, 2025 0.7000 0.7000 0.6700 0.6700 0.6700 88,600
Jan 3, 2025 0.7100 0.7500 0.7000 0.7000 0.7000 97,000
Jan 2, 2025 0.7300 0.7400 0.7100 0.7200 0.7200 40,800
Dec 31, 2024 0.7400 0.7400 0.6900 0.7300 0.7300 75,500
Dec 30, 2024 0.7300 0.7500 0.7300 0.7300 0.7300 28,300
Dec 27, 2024 0.7200 0.7500 0.7200 0.7300 0.7300 28,400
Dec 26, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 25,700
Dec 24, 2024 0.7300 0.7300 0.6900 0.7200 0.7200 27,300
Dec 23, 2024 0.7000 0.7400 0.6900 0.7200 0.7200 46,300
Dec 20, 2024 0.7400 0.7500 0.7100 0.7200 0.7200 32,600
Dec 19, 2024 0.6800 0.7500 0.6700 0.7300 0.7300 117,000
Dec 18, 2024 0.7800 0.7800 0.7300 0.7300 0.7300 16,100
Dec 17, 2024 0.7800 0.7800 0.7600 0.7700 0.7700 81,000
Dec 16, 2024 0.8200 0.8200 0.7500 0.7800 0.7800 196,000
Dec 13, 2024 0.7600 0.8400 0.7600 0.7900 0.7900 347,800
Dec 12, 2024 0.7200 0.7200 0.6900 0.7200 0.7200 51,000
Dec 11, 2024 0.7200 0.7400 0.6900 0.7200 0.7200 20,800
Dec 10, 2024 0.6900 0.7200 0.6900 0.7200 0.7200 58,300
Dec 9, 2024 0.7000 0.7100 0.6900 0.6900 0.6900 38,500
Dec 6, 2024 0.6800 0.7100 0.6700 0.7000 0.7000 35,900
Dec 5, 2024 0.7000 0.7400 0.7000 0.7000 0.7000 69,400
Dec 4, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 64,600
Dec 3, 2024 0.7000 0.7200 0.6600 0.7100 0.7100 104,600
Dec 2, 2024 0.7400 0.7400 0.6800 0.6800 0.6800 76,900
Nov 29, 2024 0.6300 0.7200 0.6300 0.6900 0.6900 155,200
Nov 27, 2024 0.5800 0.6500 0.5800 0.6500 0.6500 17,600
Nov 26, 2024 0.5700 0.5900 0.5600 0.5800 0.5800 87,100
Nov 25, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 57,400
Nov 22, 2024 0.5900 0.5900 0.5200 0.5700 0.5700 195,800
Nov 21, 2024 0.5700 0.5900 0.5600 0.5900 0.5900 101,300
Nov 20, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 18,400
Nov 19, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 9,800
Nov 18, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 19,000
Nov 15, 2024 0.5600 0.5900 0.5600 0.5700 0.5700 46,800
Nov 14, 2024 0.5900 0.6200 0.5600 0.5600 0.5600 62,100
Nov 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 7,000
Nov 12, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 21,800
Nov 11, 2024 0.6000 0.6100 0.5800 0.5800 0.5800 100,700
Nov 8, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 27,600
Nov 7, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 13,800
Nov 6, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 15,700
Nov 5, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 22,100
Nov 4, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 15,000
Nov 1, 2024 0.6400 0.6400 0.5900 0.6000 0.6000 52,100
Oct 31, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 27,200
Oct 30, 2024 0.6400 0.6400 0.5900 0.6400 0.6400 48,400
Oct 29, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 31,700
Oct 28, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 35,600
Oct 25, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 15,100
Oct 24, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 12,300
Oct 23, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 24,500
Oct 22, 2024 0.6400 0.6500 0.6200 0.6500 0.6500 16,500
Oct 21, 2024 0.6500 0.6700 0.6500 0.6600 0.6600 17,700
Oct 18, 2024 0.6500 0.7000 0.6300 0.6500 0.6500 75,400
Oct 17, 2024 0.6500 0.6800 0.6400 0.6500 0.6500 40,400
Oct 16, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 10,100
Oct 15, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 28,000
Oct 14, 2024 0.6200 0.6500 0.6000 0.6400 0.6400 113,500
Oct 11, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 23,500
Oct 10, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 8,100
Oct 9, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 10,500
Oct 8, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 34,800
Oct 7, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 4,100
Oct 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 15,700
Oct 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,000
Oct 2, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 7,300
Oct 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 10,400
Sep 30, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 61,100
Sep 27, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 27,000
Sep 26, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 35,700
Sep 25, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 41,700
Sep 24, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 21,700
Sep 23, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 5,400
Sep 20, 2024 0.5900 0.6200 0.5900 0.6100 0.6100 7,000
Sep 19, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 13,100
Sep 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 5,000
Sep 17, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 7,200
Sep 16, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 23,100
Sep 13, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 81,500
Sep 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 11, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 500
Sep 10, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,400
Sep 9, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 21,800
Sep 6, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 17,500
Sep 5, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 8,900
Sep 4, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 600
Sep 3, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 10,000
Aug 30, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 16,400
Aug 29, 2024 0.6200 0.6400 0.6100 0.6400 0.6400 27,400
Aug 28, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 113,500
Aug 27, 2024 0.6300 0.6500 0.5900 0.6500 0.6500 23,400
Aug 26, 2024 0.5900 0.6300 0.5900 0.6300 0.6300 68,500
Aug 23, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 46,100
Aug 22, 2024 0.6200 0.6200 0.5900 0.6200 0.6200 31,800
Aug 21, 2024 0.6200 0.6200 0.5900 0.6200 0.6200 49,500
Aug 20, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 7,300
Aug 19, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 45,700
Aug 16, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 9,200
Aug 15, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 12,200
Aug 14, 2024 0.6300 0.6500 0.6000 0.6200 0.6200 55,100
Aug 13, 2024 0.6400 0.6500 0.6000 0.6500 0.6500 61,900
Aug 12, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 7,600
Aug 9, 2024 0.6200 0.6500 0.6200 0.6400 0.6400 42,900
Aug 8, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 12,300
Aug 7, 2024 0.6500 0.6600 0.6200 0.6200 0.6200 118,900
Aug 6, 2024 0.5500 0.6600 0.5200 0.6300 0.6300 414,500
Aug 5, 2024 0.6800 0.6800 0.4200 0.4700 0.4700 719,800
Aug 2, 2024 0.6700 0.6800 0.6300 0.6700 0.6700 233,300
Aug 1, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 92,100
Jul 31, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 61,100
Jul 30, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 46,400
Jul 29, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 12,800
Jul 26, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 111,700
Jul 25, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 37,500
Jul 24, 2024 0.6900 0.7000 0.6600 0.6800 0.6800 30,400
Jul 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 2,100
Jul 22, 2024 0.6600 0.6800 0.6500 0.6800 0.6800 8,000
Jul 19, 2024 0.6600 0.7000 0.6500 0.6800 0.6800 13,000
Jul 18, 2024 0.6500 0.6900 0.6500 0.6600 0.6600 9,900
Jul 17, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 77,400
Jul 16, 2024 0.6600 0.6900 0.6300 0.6900 0.6900 87,200
Jul 15, 2024 0.6800 0.6900 0.6600 0.6800 0.6800 65,400
Jul 12, 2024 0.6700 0.6900 0.6700 0.6700 0.6700 38,300
Jul 11, 2024 0.6700 0.6800 0.6500 0.6700 0.6700 35,200
Jul 10, 2024 0.6900 0.6900 0.6500 0.6700 0.6700 13,500
Jul 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 800
Jul 8, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 13,200
Jul 5, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 32,400
Jul 3, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 7,000
Jul 2, 2024 0.6600 0.7000 0.6600 0.6900 0.6900 6,900
Jul 1, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 21,300
Jun 28, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 24,300
Jun 27, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 8,000
Jun 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 300
Jun 25, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 3,100
Jun 24, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 1,100
Jun 21, 2024 0.6700 0.6800 0.6600 0.6600 0.6600 26,300
Jun 20, 2024 0.6800 0.6900 0.6500 0.6500 0.6500 19,900
Jun 18, 2024 0.7300 0.7300 0.6800 0.6800 0.6800 110,200
Jun 17, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 9,200
Jun 14, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 16,600
Jun 13, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 15,100
Jun 12, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 5,600
Jun 11, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 6,500
Jun 10, 2024 0.7300 0.7400 0.7200 0.7200 0.7200 75,600
Jun 7, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 11,300
Jun 6, 2024 0.7600 0.7700 0.7600 0.7600 0.7600 5,500
Jun 5, 2024 0.7600 0.7700 0.7600 0.7600 0.7600 26,100
Jun 4, 2024 0.7600 0.7700 0.7500 0.7600 0.7600 107,200
Jun 3, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 26,400
May 31, 2024 0.7700 0.7800 0.7600 0.7800 0.7800 3,600
May 30, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 21,700
May 29, 2024 0.7500 0.7900 0.7500 0.7800 0.7800 23,200
May 28, 2024 0.7700 0.8000 0.7500 0.8000 0.8000 75,000
May 24, 2024 0.8000 0.8200 0.7700 0.7900 0.7900 12,200
May 23, 2024 0.8000 0.8100 0.7700 0.7800 0.7800 22,200
May 22, 2024 0.7900 0.8100 0.7900 0.8100 0.8100 3,100
May 21, 2024 0.8000 0.8100 0.7800 0.8100 0.8100 9,100
May 20, 2024 0.8100 0.8400 0.8000 0.8400 0.8400 13,200
May 17, 2024 0.8100 0.8200 0.8000 0.8100 0.8100 15,400
May 16, 2024 0.8200 0.8600 0.7700 0.8100 0.8100 33,500
May 15, 2024 0.8400 0.8600 0.8000 0.8100 0.8100 28,500
May 14, 2024 0.8300 0.8700 0.8300 0.8500 0.8500 24,500
May 13, 2024 0.8700 0.8700 0.7700 0.8300 0.8300 38,200
May 10, 2024 0.8200 0.8700 0.8000 0.8700 0.8700 33,000
May 9, 2024 0.8100 0.8400 0.8100 0.8400 0.8400 11,300
May 8, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 25,500
May 7, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 44,300
May 6, 2024 0.8200 0.8400 0.8000 0.8300 0.8300 55,500
May 3, 2024 0.7900 0.8200 0.7800 0.8100 0.8100 50,500
May 2, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 6,700
May 1, 2024 0.7800 0.8000 0.7600 0.8000 0.8000 53,900
Apr 30, 2024 0.7500 0.8300 0.7400 0.8000 0.8000 149,200
Apr 29, 2024 0.7500 0.7600 0.7100 0.7500 0.7500 51,900
Apr 26, 2024 0.7500 0.7900 0.7400 0.7900 0.7900 5,600
Apr 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,200
Apr 24, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 4,600
Apr 23, 2024 0.7600 0.7600 0.7400 0.7600 0.7600 12,300
Apr 22, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 5,600
Apr 19, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 23,400
Apr 18, 2024 0.7800 0.7800 0.7600 0.7800 0.7800 13,100
Apr 17, 2024 0.7700 0.8000 0.7600 0.8000 0.8000 28,200
Apr 16, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 12,100
Apr 15, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 33,600
Apr 12, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 14,000
Apr 11, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 42,400
Apr 10, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 45,500
Apr 9, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 1,100
Apr 8, 2024 0.7400 0.8000 0.7200 0.7600 0.7600 113,400
Apr 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,400
Apr 4, 2024 0.7900 0.7900 0.7700 0.7800 0.7800 30,600
Apr 3, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 7,700
Apr 2, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 11,100
Apr 1, 2024 0.7900 0.7900 0.7100 0.7500 0.7500 99,300
Mar 28, 2024 0.7900 0.7900 0.7600 0.7900 0.7900 21,700
Mar 27, 2024 0.7700 0.8000 0.7500 0.8000 0.8000 25,300
Mar 26, 2024 0.7800 0.8000 0.7600 0.7700 0.7700 54,400
Mar 25, 2024 0.7900 0.8300 0.7200 0.8000 0.8000 159,100
Mar 22, 2024 0.8500 0.8500 0.8400 0.8500 0.8500 32,700
Mar 21, 2024 0.8200 0.8500 0.8100 0.8400 0.8400 32,400
Mar 20, 2024 0.8200 0.8400 0.8000 0.8400 0.8400 37,500
Mar 19, 2024 0.8600 0.8600 0.8400 0.8500 0.8500 34,600
Mar 18, 2024 0.8700 0.8900 0.8600 0.8600 0.8600 121,300
Mar 15, 2024 0.7600 0.8800 0.7400 0.8800 0.8800 106,900
Mar 14, 2024 0.8200 0.8200 0.7200 0.7700 0.7700 318,500
Mar 13, 2024 0.8700 0.8900 0.8000 0.8000 0.8000 443,400
Mar 12, 2024 0.8500 0.8700 0.8400 0.8700 0.8700 22,400
Mar 11, 2024 0.8300 0.9100 0.8300 0.8500 0.8500 155,700
Mar 8, 2024 0.8400 0.8500 0.8200 0.8300 0.8300 250,600
Mar 7, 2024 0.8600 0.9300 0.8300 0.8400 0.8400 266,600
Mar 6, 2024 0.8000 0.9900 0.7800 0.8400 0.8400 141,800
Mar 5, 2024 0.7500 0.8200 0.7500 0.7900 0.7900 44,000
Mar 4, 2024 0.7300 0.8000 0.7300 0.7800 0.7800 98,800
Mar 1, 2024 0.7200 0.7200 0.6100 0.7200 0.7200 287,300
Feb 29, 2024 0.7000 0.7200 0.6800 0.7000 0.7000 24,900
Feb 28, 2024 0.7200 0.7500 0.7000 0.7200 0.7200 26,200
Feb 27, 2024 0.7100 0.7200 0.6800 0.7100 0.7100 73,200
Feb 26, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 65,500
Feb 23, 2024 0.6500 0.7100 0.6000 0.7100 0.7100 343,900
Feb 22, 2024 0.7600 0.7700 0.7200 0.7300 0.7300 18,900
Feb 21, 2024 0.7300 0.7800 0.7200 0.7700 0.7700 32,000
Feb 20, 2024 0.8000 0.8300 0.7600 0.7700 0.7700 67,400
Feb 16, 2024 0.8200 0.8200 0.7700 0.7900 0.7900 21,000
Feb 15, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 8,500
Feb 14, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 3,500
Feb 13, 2024 0.8400 0.8400 0.7900 0.8100 0.8100 8,900
Feb 12, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 50,300
Feb 9, 2024 0.8200 0.8300 0.7700 0.8300 0.8300 19,000
Feb 8, 2024 0.7800 0.8300 0.7800 0.8100 0.8100 32,200
Feb 7, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 6,100
Feb 6, 2024 0.7500 0.8200 0.7500 0.8100 0.8100 64,500
Feb 5, 2024 0.7500 0.7900 0.7500 0.7500 0.7500 34,500
Feb 2, 2024 0.7500 0.7700 0.7400 0.7600 0.7600 9,800
Feb 1, 2024 0.7400 0.7800 0.7200 0.7400 0.7400 19,600
Jan 31, 2024 0.7200 0.7500 0.7200 0.7400 0.7400 18,700
Jan 30, 2024 0.7500 0.7800 0.6900 0.7500 0.7500 24,900
Jan 29, 2024 0.7300 0.8300 0.7300 0.7800 0.7800 36,200
Jan 26, 2024 0.6900 0.7800 0.6900 0.7300 0.7300 69,800
Jan 25, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 3,400
Jan 24, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 16,400
Jan 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 700
Jan 22, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 14,200
Jan 19, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 5,900
Jan 18, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 48,600
Jan 17, 2024 0.7200 0.7300 0.6900 0.6900 0.6900 47,000
Jan 16, 2024 0.7100 0.7500 0.7100 0.7300 0.7300 58,000
Jan 12, 2024 0.6500 0.7100 0.6500 0.7100 0.7100 75,900
Jan 11, 2024 0.6500 0.6800 0.6400 0.6700 0.6700 25,100

Related Tickers

CXDO Crexendo, Inc.
5.27
-2.04%
 
CCTTF CITIC Telecom International Holdings Limited
0.3239
0.00%
 
PTEL Pegasus Tel, Inc.
0.0013
-7.14%
 
FULO FullNet Communications, Inc.
0.2780
0.00%
 
DTGI Digerati Technologies, Inc.
0.0112
+2.75%
 
WOW WideOpenWest, Inc.
4.4900
-2.81%
 
AFFU Affluence Corporation
0.0010
+100.00%
 
VPLM Voip-Pal.com Inc.
0.0077
-0.77%
 
FNGR FingerMotion, Inc.
1.1500
+0.88%
 
ATUS Altice USA, Inc.
2.4100
-3.21%