Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Universal Ibogaine Inc. (IBOGF)

0.0177
-0.0013
(-6.84%)
At close: 10:20:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.01650.01770.01650.01770.0177120,000
Apr 23, 20250.01840.01900.01800.01900.0190149,864
Apr 22, 20250.01480.01820.01480.01800.0180175,132
Apr 21, 20250.01100.01490.01100.01480.014827,070
Apr 17, 20250.01830.01830.01800.01830.0183127,200
Apr 16, 20250.02190.02190.01800.01800.0180115,632
Apr 15, 20250.04000.04000.02000.02030.0203139,294
Apr 14, 20250.04150.04150.02000.02110.0211228,730
Apr 11, 20250.02600.02600.01950.01990.019954,100
Apr 10, 20250.03600.06000.02160.02600.0260678,436
Apr 9, 20250.04600.07000.04300.07000.070023,228
Apr 8, 20250.05000.05000.04500.04500.045020,000
Apr 7, 20250.06280.06500.06000.06000.060010,768
Apr 4, 20250.06250.06500.06250.06500.06509,616
Apr 3, 20250.06000.06320.06000.06320.06326,246
Apr 2, 20250.06500.06500.06500.06500.06501,107
Apr 1, 20250.06280.06280.06280.06280.06281,500
Mar 31, 20250.07000.07000.07000.07000.0700-
Mar 28, 20250.07000.07000.06550.07000.070032,500
Mar 27, 20250.06850.06950.06850.06900.069012,446
Mar 26, 20250.07150.07150.06500.06500.06502,457
Mar 25, 20250.07050.07050.07050.07050.0705-
Mar 24, 20250.07000.07050.07000.07050.070567,785
Mar 21, 20250.07000.07000.06480.07000.070038,999
Mar 20, 20250.06480.06480.06000.06000.060010,850
Mar 19, 20250.05500.05500.05500.05500.0550-
Mar 18, 20250.05500.05500.05500.05500.0550-
Mar 17, 20250.07000.07000.05500.05500.055057,150
Mar 14, 20250.06030.06500.06000.06500.065017,866
Mar 13, 20250.06000.06000.06000.06000.0600-
Mar 12, 20250.06550.07000.06000.06000.060022,435
Mar 11, 20250.07000.07000.06500.06500.065019,650
Mar 10, 20250.06500.06750.06500.06750.06756,000
Mar 7, 20250.07000.07000.06500.06500.0650185,572
Mar 6, 20250.10000.10000.07000.07000.0700142,383
Mar 5, 20250.09000.10000.08000.10000.1000262,105
Mar 4, 20250.05000.07500.05000.06000.0600181,494
Mar 3, 20250.03950.04000.03950.04000.040013,537
Feb 28, 20250.03690.03690.03690.03690.03691,500
Feb 27, 20250.03390.03390.03280.03280.03281,238
Feb 26, 20250.03100.03310.03100.03280.0328110,000
Feb 25, 20250.03170.03290.02750.03170.031784,746
Feb 24, 20250.03200.03390.03200.03390.033915,850
Feb 21, 20250.02750.02750.02750.02750.0275250
Feb 20, 20250.03410.03410.02740.02740.02743,648
Feb 19, 20250.02060.02060.02060.02060.0206990
Feb 18, 20250.02170.02300.02050.02050.0205190,204
Feb 14, 20250.02280.02280.02050.02050.020530,000
Feb 13, 20250.02150.02150.01600.02100.021061,800
Feb 12, 20250.02300.02300.02150.02150.021534,500
Feb 11, 20250.02150.02150.02150.02150.02158,695
Feb 10, 20250.02300.02300.02150.02300.023028,768
Feb 7, 20250.02300.02600.02150.02150.021551,340
Feb 6, 20250.02420.02820.02420.02420.024236,249
Feb 5, 20250.02840.02840.01880.02000.020056,831
Feb 4, 20250.01980.02000.01350.02000.020065,794
Feb 3, 20250.02000.02000.01530.01560.0156316,445
Jan 31, 20250.02220.02220.01500.02000.0200134,500
Jan 30, 20250.02530.02530.01350.01350.01352,050
Jan 29, 20250.01600.02700.01550.01600.0160194,312
Jan 28, 20250.01390.03370.01350.01750.01751,159,332
Jan 27, 20250.01650.02240.01340.01340.013487,409
Jan 24, 20250.01900.02600.00500.01890.0189148,426
Jan 23, 20250.03380.03380.01200.02280.022886,652
Jan 22, 20250.01700.02340.01300.01300.0130496,624
Jan 21, 20250.03000.03000.01500.01700.017082,656
Jan 17, 20250.03000.03000.01500.02000.0200351,983
Jan 16, 20250.02000.02000.02000.02000.020010,738
Jan 15, 20250.02000.02150.01490.01490.0149147,638
Jan 14, 20250.01720.02000.01660.01780.0178265,308
Jan 13, 20250.01500.01630.01360.01560.0156225,401
Jan 10, 20250.01570.01570.01390.01500.0150509,963
Jan 8, 20250.01500.01500.01200.01500.0150114,358
Jan 7, 20250.01500.01500.01350.01350.0135316,513
Jan 6, 20250.01500.01500.01000.01500.01501,187,792
Jan 3, 20250.01500.01500.00690.00900.0090360,135
Jan 2, 20250.01280.01500.01280.01500.01504,550
Dec 31, 20240.01120.01120.01120.01120.0112-
Dec 30, 20240.01120.01120.01120.01120.0112-
Dec 27, 20240.01120.01120.01120.01120.0112-
Dec 26, 20240.01120.01120.01120.01120.0112-
Dec 24, 20240.01120.01120.01120.01120.0112-
Dec 23, 20240.01120.01120.01120.01120.0112-
Dec 20, 20240.01120.01120.01120.01120.0112-
Dec 19, 20240.01120.01120.01120.01120.0112-
Dec 18, 20240.01120.01120.01120.01120.01125,073
Dec 17, 20240.01280.01280.01280.01280.0128-
Dec 16, 20240.01280.01280.01280.01280.01288,500
Dec 13, 20240.01370.01370.01370.01370.0137-
Dec 12, 20240.01370.01370.01370.01370.013785,525
Dec 11, 20240.01120.01120.01120.01120.011210,000
Dec 10, 20240.01560.01560.01560.01560.0156450
Dec 9, 20240.01560.01560.01560.01560.0156-
Dec 6, 20240.02000.02000.01470.01560.01566,312
Dec 5, 20240.01140.01140.01140.01140.01148,791
Dec 4, 20240.01130.01560.01130.01560.015622,508
Dec 3, 20240.01500.01500.01500.01500.0150-
Dec 2, 20240.01500.01500.01500.01500.0150-
Nov 29, 20240.01500.01500.01500.01500.01505,000
Nov 27, 20240.01560.01560.01560.01560.0156-
Nov 26, 20240.01350.01680.01350.01560.015667,500
Nov 25, 20240.01370.01370.01370.01370.0137-
Nov 22, 20240.01370.01370.01370.01370.0137-
Nov 21, 20240.00450.01370.00450.01370.013715,500
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.00450.02000.00450.02000.020054,732
Nov 18, 20240.00700.00700.00700.00700.0070-
Nov 15, 20240.00700.00700.00700.00700.0070-
Nov 14, 20240.00700.00700.00700.00700.0070-
Nov 13, 20240.00700.00700.00700.00700.0070-
Nov 12, 20240.00450.01700.00450.00700.007049,691
Nov 11, 20240.00760.00760.00760.00760.0076-
Nov 8, 20240.00760.00760.00760.00760.0076-
Nov 7, 20240.00760.00760.00760.00760.0076-
Nov 6, 20240.00760.00760.00760.00760.0076-
Nov 5, 20240.00760.00760.00760.00760.0076-
Nov 4, 20240.00760.00760.00760.00760.0076-
Nov 1, 20240.00760.00760.00760.00760.0076-
Oct 31, 20240.00760.00760.00760.00760.0076-
Oct 30, 20240.00760.00760.00760.00760.0076-
Oct 29, 20240.00760.00760.00760.00760.0076-
Oct 28, 20240.00760.00760.00760.00760.0076-
Oct 25, 20240.00760.00760.00760.00760.0076-
Oct 24, 20240.00760.00760.00760.00760.0076-
Oct 23, 20240.00760.00760.00760.00760.0076-
Oct 22, 20240.00760.00760.00760.00760.0076-
Oct 21, 20240.00760.00760.00760.00760.0076-
Oct 18, 20240.00760.00760.00760.00760.00761,000
Oct 17, 20240.00760.00760.00760.00760.0076-
Oct 16, 20240.00760.00760.00760.00760.0076-
Oct 15, 20240.00760.00760.00760.00760.0076500
Oct 14, 20240.01360.01360.01360.01360.0136-
Oct 11, 20240.01360.01360.01360.01360.0136-
Oct 10, 20240.01360.01360.01360.01360.0136-
Oct 9, 20240.01360.01360.01360.01360.0136-
Oct 8, 20240.01360.01360.01360.01360.01361,500
Oct 7, 20240.00410.00410.00410.00410.0041-
Oct 4, 20240.00410.00410.00410.00410.0041-
Oct 3, 20240.00410.00410.00410.00410.0041-
Oct 2, 20240.00410.00410.00410.00410.0041-
Oct 1, 20240.00410.00410.00410.00410.0041-
Sep 30, 20240.00410.00410.00410.00410.0041-
Sep 27, 20240.00410.00410.00410.00410.0041-
Sep 26, 20240.00410.00410.00410.00410.00418,700
Sep 25, 20240.01360.01360.01360.01360.0136-
Sep 24, 20240.01360.01360.01360.01360.0136-
Sep 23, 20240.01360.01360.01360.01360.0136-
Sep 20, 20240.01360.01360.01360.01360.0136-
Sep 19, 20240.01360.01360.01360.01360.0136-
Sep 18, 20240.01360.01360.01360.01360.0136-
Sep 17, 20240.01360.01360.01360.01360.0136-
Sep 16, 20240.01360.01360.01360.01360.01367,000
Sep 13, 20240.01090.01090.01090.01090.0109-
Sep 12, 20240.01210.01210.01090.01090.01091,500
Sep 11, 20240.01700.01700.01700.01700.0170-
Sep 10, 20240.01700.01700.01700.01700.0170-
Sep 9, 20240.01360.03090.01360.01700.017044,657
Sep 6, 20240.01090.01090.01090.01090.0109-
Sep 5, 20240.01090.01090.01090.01090.0109-
Sep 4, 20240.01090.01090.01090.01090.0109-
Sep 3, 20240.00910.01090.00910.01090.01091,100
Aug 30, 20240.01160.02280.00740.01000.010093,708
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.0040-
Aug 27, 20240.00400.00400.00400.00400.0040-
Aug 26, 20240.00400.00400.00400.00400.0040-
Aug 23, 20240.00400.00400.00400.00400.0040-
Aug 22, 20240.00400.00400.00400.00400.0040-
Aug 21, 20240.00410.00410.00130.00400.0040196,000
Aug 20, 20240.00750.00750.00750.00750.0075-
Aug 19, 20240.00750.00750.00750.00750.007510,925
Aug 16, 20240.01070.01070.01070.01070.0107-
Aug 15, 20240.01070.01070.01070.01070.0107-
Aug 14, 20240.01070.01070.01070.01070.0107-
Aug 13, 20240.01070.01070.01070.01070.0107-
Aug 12, 20240.01070.01070.01070.01070.0107-
Aug 9, 20240.01070.01070.01070.01070.0107-
Aug 8, 20240.01070.01070.01070.01070.0107100
Aug 7, 20240.00750.00750.00750.00750.0075-
Aug 6, 20240.00800.00800.00750.00750.007521,322
Aug 5, 20240.00750.00750.00750.00750.0075-
Aug 2, 20240.00750.00750.00750.00750.0075-
Aug 1, 20240.00750.00750.00750.00750.0075-
Jul 31, 20240.00750.00750.00750.00750.0075-
Jul 30, 20240.00750.00750.00750.00750.0075-
Jul 29, 20240.00750.00750.00750.00750.0075-
Jul 26, 20240.00750.00750.00750.00750.0075-
Jul 25, 20240.00750.00750.00750.00750.0075-
Jul 24, 20240.00750.00750.00750.00750.00759,000
Jul 23, 20240.00750.00940.00750.00940.009422,352
Jul 22, 20240.00670.00670.00670.00670.0067-
Jul 19, 20240.00670.00670.00670.00670.0067-
Jul 18, 20240.00670.00670.00670.00670.0067130,000
Jul 17, 20240.00670.00670.00670.00670.0067-
Jul 16, 20240.00670.00670.00670.00670.0067-
Jul 15, 20240.00670.00670.00670.00670.0067-
Jul 12, 20240.00670.00670.00670.00670.0067-
Jul 11, 20240.00670.00670.00670.00670.0067-
Jul 10, 20240.00670.00670.00670.00670.0067-
Jul 9, 20240.00670.00670.00670.00670.0067-
Jul 8, 20240.00670.00670.00670.00670.0067-
Jul 5, 20240.00670.00670.00670.00670.00671,000
Jul 3, 20240.00750.00750.00750.00750.0075-
Jul 2, 20240.00750.00750.00750.00750.0075-
Jul 1, 20240.00750.00750.00750.00750.0075-
Jun 28, 20240.00750.00750.00750.00750.0075-
Jun 27, 20240.00750.00750.00750.00750.0075-
Jun 26, 20240.00750.00750.00750.00750.0075-
Jun 25, 20240.00750.00750.00750.00750.0075-
Jun 24, 20240.00820.00820.00750.00750.0075200
Jun 21, 20240.00900.00900.00900.00900.0090-
Jun 20, 20240.00900.00900.00900.00900.0090-
Jun 18, 20240.00900.00900.00900.00900.0090-
Jun 17, 20240.00900.00900.00900.00900.009014,000
Jun 14, 20240.01320.01320.01320.01320.0132-
Jun 13, 20240.01320.01320.01320.01320.0132-
Jun 12, 20240.01320.01320.01320.01320.0132-
Jun 11, 20240.01320.01320.01320.01320.0132-
Jun 10, 20240.01320.01320.01320.01320.0132-
Jun 7, 20240.01320.01320.01320.01320.0132-
Jun 6, 20240.01320.01320.01320.01320.0132-
Jun 5, 20240.01320.01320.01320.01320.0132-
Jun 4, 20240.01320.01320.01320.01320.0132-
Jun 3, 20240.01320.01320.01320.01320.0132-
May 31, 20240.01320.01320.01320.01320.0132-
May 30, 20240.01320.01320.01320.01320.0132-
May 29, 20240.01320.01320.01320.01320.0132-
May 28, 20240.01320.01320.01320.01320.0132-
May 24, 20240.01320.01320.01320.01320.0132-
May 23, 20240.01320.01320.01320.01320.0132-
May 22, 20240.01320.01320.01320.01320.0132-
May 21, 20240.01320.01320.01320.01320.0132-
May 20, 20240.01320.01320.01320.01320.0132-
May 17, 20240.01320.01320.01320.01320.0132-
May 16, 20240.01320.01320.01320.01320.0132-
May 15, 20240.01320.01320.01320.01320.0132-
May 14, 20240.01320.01320.01320.01320.01325,000
May 13, 20240.01110.01110.01110.01110.0111-
May 10, 20240.01110.01110.01110.01110.0111-
May 9, 20240.01110.01110.01110.01110.0111-
May 8, 20240.01110.01110.01110.01110.0111-
May 7, 20240.01110.01110.01110.01110.0111-
May 6, 20240.01110.01110.01110.01110.011127,172
May 3, 20240.01370.01370.01370.01370.0137-
May 2, 20240.01370.01370.01370.01370.0137-
May 1, 20240.01370.01370.01370.01370.0137-
Apr 30, 20240.01370.01370.01370.01370.0137-
Apr 29, 20240.01370.01370.01370.01370.0137-
Apr 26, 20240.01370.01370.01370.01370.0137-
Apr 25, 20240.01370.01370.01370.01370.0137-

Related Tickers

BCTXW BriaCell Therapeutics Corp.
0.1706
+36.48%
 
MDNAF Medicenna Therapeutics Corp.
0.7400
-2.50%
 
KALV KalVista Pharmaceuticals, Inc.
12.88
+3.45%
 
TARA Protara Therapeutics, Inc.
4.1100
-2.14%
 
LQDA Liquidia Corporation
14.03
+3.54%
 
URGN UroGen Pharma Ltd.
10.11
-0.88%
 
TLX Telix Pharmaceuticals Limited
19.22
+5.03%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.5199
+13.69%
 
RIGL Rigel Pharmaceuticals, Inc.
19.06
+4.96%
 
IBO Impact BioMedical Inc.
0.4250
-0.19%