OTC Markets OTCPK - Delayed Quote USD

Edgio, Inc. (EGIOQ)

0.0010

0.0000

(0.00%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jun 12, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	169
Jun 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,141
Jun 9, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	2,142
Jun 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	336
Jun 5, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	352
Jun 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	457
Jun 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	116
May 30, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 29, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	176
May 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	793
May 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	322
May 23, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	203
May 22, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	442
May 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 20, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	295
May 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	395
May 15, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	404
May 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	761
May 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,183
May 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 9, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	288
May 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 5, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,046
May 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 1, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 30, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 29, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 25, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 24, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,242
Apr 23, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 22, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	441
Apr 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	400
Apr 17, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	495
Apr 15, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,513
Apr 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	2,127
Apr 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 9, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,379
Apr 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,752
Apr 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	4,301
Apr 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	4,635
Apr 1, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	633
Mar 31, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 28, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 27, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 26, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 25, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 24, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 21, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 20, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	630
Mar 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,162
Mar 18, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 17, 2025	0.0002	0.0100	0.0002	0.0002	0.0002	677
Mar 14, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 13, 2025	0.0002	0.0311	0.0002	0.0002	0.0002	3,419
Mar 12, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	187
Mar 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,614
Mar 10, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Mar 7, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	747
Mar 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 5, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,302
Mar 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 25, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 24, 2025	0.0002	0.0002	0.0001	0.0001	0.0001	513
Feb 21, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 20, 2025	0.0010	0.0010	0.0002	0.0002	0.0002	632
Feb 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	817
Feb 18, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	3,051
Feb 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,119
Feb 13, 2025	0.0001	0.0002	0.0001	0.0001	0.0001	8,011
Feb 12, 2025	0.0002	0.0002	0.0001	0.0001	0.0001	5,177
Feb 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	2,051
Feb 10, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 7, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	394
Feb 6, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	-
Feb 5, 2025	0.0002	0.0003	0.0001	0.0003	0.0003	6,220
Feb 4, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	4,247
Feb 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	293
Jan 31, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 30, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	779
Jan 29, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	2,508
Jan 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	812
Jan 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	277
Jan 24, 2025	0.0002	0.0002	0.0001	0.0002	0.0002	2,336
Jan 23, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 22, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 17, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 15, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	81,452
Dec 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,392
Dec 27, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 23, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	3,009
Dec 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,326
Dec 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 12, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	62,572
Dec 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	18,397
Dec 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	17,032
Dec 9, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	3,883
Dec 6, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	13,014
Dec 5, 2024	0.0003	0.1150	0.0002	0.0003	0.0003	3,619
Dec 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,808
Dec 3, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	5,756
Dec 2, 2024	0.0200	0.0200	0.0026	0.0170	0.0170	18,874
Nov 29, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	201
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,244
Nov 26, 2024	0.0105	0.0110	0.0100	0.0100	0.0100	3,476
Nov 25, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	3,290
Nov 22, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	3,574
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,173
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,650
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,041
Nov 18, 2024	0.0300	0.0300	0.0100	0.0100	0.0100	42,830
Nov 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,325
Nov 14, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	1,762
Nov 13, 2024	0.0333	0.0600	0.0333	0.0333	0.0333	3,415
Nov 12, 2024	0.0310	0.0315	0.0310	0.0310	0.0310	7,238
Nov 11, 2024	0.0300	0.0305	0.0300	0.0300	0.0300	10,379
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,948
Nov 7, 2024	0.0305	0.0305	0.0300	0.0300	0.0300	4,098
Nov 6, 2024	0.0300	0.0990	0.0300	0.0300	0.0300	11,041
Nov 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,054
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,984
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,514
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	799
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,346
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,462
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,525
Oct 25, 2024	0.0200	0.1000	0.0200	0.0210	0.0210	15,099
Oct 24, 2024	0.0200	0.1000	0.0200	0.0300	0.0300	23,699
Oct 23, 2024	0.0200	0.0200	0.0005	0.0200	0.0200	5,867
Oct 22, 2024	0.0200	0.1900	0.0200	0.0205	0.0205	5,310
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,260
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,545
Oct 17, 2024	0.0200	0.0300	0.0200	0.0210	0.0210	15,981
Oct 16, 2024	0.0001	0.0200	0.0001	0.0200	0.0200	11,772
Oct 15, 2024	0.0001	0.1000	0.0001	0.1000	0.1000	3,311
Oct 14, 2024	0.0001	0.0200	0.0001	0.0001	0.0001	2,844
Oct 11, 2024	0.0367	0.0367	0.0300	0.0310	0.0310	4,182
Oct 10, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Oct 9, 2024	0.0330	0.0900	0.0330	0.0367	0.0367	28,567
Oct 8, 2024	0.0300	0.0900	0.0300	0.0900	0.0900	1,962
Oct 7, 2024	0.0200	0.0600	0.0200	0.0225	0.0225	3,313
Oct 4, 2024	0.0501	0.0501	0.0501	0.0501	0.0501	908
Oct 3, 2024	0.0600	0.1000	0.0600	0.1000	0.1000	1,439
Oct 2, 2024	0.1000	0.2000	0.1000	0.2000	0.2000	35,238
Oct 1, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	11,712
Sep 30, 2024	0.1000	0.1950	0.1000	0.1000	0.1000	13,510
Sep 27, 2024	0.1000	0.1000	0.0500	0.0500	0.0500	3,216
Sep 26, 2024	0.0500	0.1000	0.0500	0.1000	0.1000	3,823
Sep 25, 2024	0.0500	0.1000	0.0500	0.1000	0.1000	26,518
Sep 24, 2024	0.0200	0.1000	0.0200	0.1000	0.1000	10,271
Sep 23, 2024	0.0500	0.2000	0.0500	0.1000	0.1000	32,230
Sep 20, 2024	0.0005	0.8800	0.0005	0.1000	0.1000	166,046
Sep 19, 2024	0.0005	0.3000	0.0005	0.0250	0.0250	218,234
Sep 18, 2024	0.6803	1.0500	0.1701	0.3400	0.3400	2,065,863
Sep 17, 2024	1.3200	1.3300	1.0200	1.1100	1.1100	2,351,571
Sep 16, 2024	1.6700	2.1700	1.1800	1.3800	1.3800	5,020,243
Sep 13, 2024	1.3700	2.4600	1.3700	1.5600	1.5600	15,264,383
Sep 12, 2024	1.0500	2.8800	1.0200	2.1400	2.1400	106,981,752
Sep 11, 2024	0.8931	1.1900	0.8267	0.9785	0.9785	11,250,932
Sep 10, 2024	0.8818	0.9400	0.7200	0.7524	0.7524	2,797,595
Sep 9, 2024	2.8700	2.9450	1.1436	1.2200	1.2200	4,719,323
Sep 6, 2024	6.5100	6.5999	5.9400	6.1700	6.1700	40,818
Sep 5, 2024	6.7200	6.7200	6.2000	6.4500	6.4500	32,435
Sep 4, 2024	6.4400	6.8199	6.3094	6.6900	6.6900	50,028
Sep 3, 2024	7.6500	7.6700	6.3400	6.5000	6.5000	165,873
Aug 30, 2024	9.4100	9.6229	7.0742	7.6900	7.6900	190,208
Aug 29, 2024	10.3600	10.6800	9.2800	9.2900	9.2900	49,751
Aug 28, 2024	10.9100	11.1700	10.3500	10.3500	10.3500	20,796
Aug 27, 2024	10.6500	11.3450	10.2300	11.0100	11.0100	29,714
Aug 26, 2024	10.9400	11.1700	10.2000	10.7500	10.7500	33,199
Aug 23, 2024	9.8000	11.0000	9.8000	10.7600	10.7600	87,265
Aug 22, 2024	8.3200	10.4688	8.3200	9.8900	9.8900	173,113
Aug 21, 2024	8.5000	8.6000	8.3000	8.3500	8.3500	37,980
Aug 20, 2024	8.6500	8.7000	8.3900	8.3900	8.3900	13,818
Aug 19, 2024	8.7400	8.7400	8.4200	8.7100	8.7100	27,832
Aug 16, 2024	8.6500	9.0799	8.6000	8.7800	8.7800	12,728
Aug 15, 2024	9.0200	9.0200	8.6450	8.7600	8.7600	28,283
Aug 14, 2024	9.0000	9.0000	8.7400	8.9600	8.9600	9,945
Aug 13, 2024	9.0100	9.1200	8.5398	9.0000	9.0000	20,666
Aug 12, 2024	9.0300	9.0600	8.6100	8.8100	8.8100	14,894
Aug 9, 2024	9.1000	9.1600	8.9500	8.9600	8.9600	28,405
Aug 8, 2024	9.1700	9.3600	8.9550	9.1700	9.1700	25,171
Aug 7, 2024	9.9200	9.9200	8.9264	9.0100	9.0100	20,963
Aug 6, 2024	9.6400	9.9800	8.8237	9.6900	9.6900	49,636
Aug 5, 2024	8.9000	9.0700	8.3200	9.0700	9.0700	54,769
Aug 2, 2024	9.6000	9.6001	8.9000	8.9900	8.9900	51,088
Aug 1, 2024	9.9043	10.0950	9.6500	9.6500	9.6500	18,519
Jul 31, 2024	10.2400	10.4900	9.9650	10.2000	10.2000	14,001
Jul 30, 2024	9.7800	10.2000	9.7473	10.1500	10.1500	54,381
Jul 29, 2024	10.4600	10.4600	9.7900	9.9900	9.9900	30,453
Jul 26, 2024	11.0000	11.0000	10.1056	10.4600	10.4600	35,080
Jul 25, 2024	10.0400	10.8800	9.4525	10.8500	10.8500	35,208
Jul 24, 2024	11.0100	11.3800	9.8900	10.0700	10.0700	54,577
Jul 23, 2024	11.0730	11.5000	11.0730	11.2400	11.2400	24,199
Jul 22, 2024	10.9800	11.3000	10.5905	11.1800	11.1800	34,742
Jul 19, 2024	10.9600	11.0600	10.6200	10.8800	10.8800	18,080
Jul 18, 2024	11.5700	11.9500	10.7900	10.8600	10.8600	55,911
Jul 17, 2024	11.7500	11.9500	11.2700	11.5800	11.5800	28,932
Jul 16, 2024	12.1800	12.6100	11.6400	11.8000	11.8000	55,366
Jul 15, 2024	11.1800	12.6400	11.0170	12.1800	12.1800	129,663
Jul 12, 2024	11.0500	11.3500	10.8500	11.1100	11.1100	34,215
Jul 11, 2024	11.1100	11.3802	10.5722	11.0100	11.0100	49,931
Jul 10, 2024	10.8100	11.6816	10.8025	11.1200	11.1200	56,469
Jul 9, 2024	10.9400	11.2500	10.7300	10.8000	10.8000	34,667
Jul 8, 2024	11.2900	11.4000	10.6500	11.0200	11.0200	63,749
Jul 5, 2024	11.1000	11.5700	10.8618	11.3100	11.3100	49,839
Jul 3, 2024	11.0800	11.7500	10.9000	11.0600	11.0600	59,228
Jul 2, 2024	10.8000	11.1500	10.6100	11.0200	11.0200	43,161
Jul 1, 2024	11.0600	11.2500	10.5000	10.7600	10.7600	62,520
Jun 28, 2024	9.9000	10.9200	9.8300	10.9200	10.9200	107,639
Jun 27, 2024	9.6200	9.9400	9.1300	9.8700	9.8700	56,848
Jun 26, 2024	9.5000	9.9900	9.1600	9.6900	9.6900	34,211
Jun 25, 2024	9.7400	9.7400	8.7600	9.5900	9.5900	57,744
Jun 24, 2024	10.0000	10.1600	9.6950	9.7600	9.7600	40,858
Jun 21, 2024	10.0600	10.3700	9.9793	10.0800	10.0800	52,223
Jun 20, 2024	10.0700	10.4000	9.8500	10.2000	10.2000	51,726
Jun 18, 2024	9.2800	10.3300	9.2800	10.0900	10.0900	128,554
Jun 17, 2024	9.2000	9.6300	8.8000	9.2400	9.2400	86,793
Jun 14, 2024	8.8600	9.2000	8.6559	9.2000	9.2000	32,824

377300.KS Kakao Pay Corp.

60,400.00

+6.53%

VRS.HA VeriSign Inc

242.80

+0.04%

CPW.HA Check Point Software Technologies Ltd

189.50

-0.73%

INW.DE GBS Software AG

2.8000

0.00%

CSN.F CSG Systems International, Inc.

55.50

0.00%

ATMH All Things Mobile Analytic Inc.

0.0790

-1.99%

PR1.L PRI0R1TY INTELLIGENCE GROUP PLC

2.3600

-0.63%

ENEA.ST Enea AB (publ)

65.00

0.00%

724.DU C3.ai Inc

20.70

-2.50%

8017.HK TradeGo FinTech Limited

0.740

-1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edgio, Inc. (EGIOQ)

Related Tickers