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

Igambit Inc (OP: IGMB )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0300 0.0375 0.0300 0.0375 13,750 +0.01(+20.97%)
May 30, 2018 0.0324 0.0325 0.0297 0.0310 116,936 +0.01(+44.19%)
May 25, 2018 0.0215 0.0215 0.0215 0 -0.00(-7.73%)
May 24, 2018 0.0275 0.0275 0.0200 0.0233 159,000 -0.00(-16.19%)
May 23, 2018 0.0230 0.0278 0.0160 0.0278 220,946 +0.00(+5.80%)
May 22, 2018 0.0330 0.0330 0.0219 0.0263 313,000 -0.01(-21.80%)
May 21, 2018 0.0290 0.0336 0.0252 0.0336 583,665 +0.01(+24.44%)
May 18, 2018 0.0300 0.0300 0.0260 0.0270 399,524 -0.00(-6.90%)
May 17, 2018 0.0225 0.0349 0.0225 0.0290 334,729 -0.00(-1.86%)
May 16, 2018 0.0360 0.0450 0.0284 0.0295 668,371 -0.02(-40.90%)
May 15, 2018 0.0284 0.0500 0.0280 0.0500 365,195 +0.02(+93.05%)
May 14, 2018 0.0340 0.0350 0.0255 0.0259 917,359 -0.01(-20.31%)
May 11, 2018 0.0490 0.0490 0.0250 0.0325 1,460,083 -0.02(-33.67%)
May 10, 2018 0.0470 0.0490 0.0375 0.0490 300,756 +0.00(+8.89%)
May 09, 2018 0.0445 0.0490 0.0375 0.0450 128,105 -0.01(-25.00%)
May 08, 2018 0.0340 0.0640 0.0330 0.0600 1,853,238 +0.03(+76.47%)
May 07, 2018 0.0340 0.0340 0.0340 0.0340 58,400 -0.00(-2.86%)
May 04, 2018 0.0350 0.0400 0.0350 0.0350 67,563 -0.00(-12.50%)
May 03, 2018 0.0475 0.0475 0.0400 0.0400 67,951 -0.00(-8.88%)
May 02, 2018 0.0400 0.0439 0.0334 0.0439 604,502 +0.01(+35.08%)
May 01, 2018 0.0310 0.0345 0.0310 0.0325 105,788 -0.00(-6.07%)
Apr 30, 2018 0.0348 0.0348 0.0320 0.0346 90,500 -0.00(-1.14%)
Apr 27, 2018 0.0393 0.0393 0.0350 0.0350 118,361 -0.01(-17.65%)
Apr 26, 2018 0.0500 0.0500 0.0360 0.0425 311,478 -0.01(-21.30%)
Apr 25, 2018 0.0560 0.0560 0.0462 0.0540 366,088 -0.00(-3.57%)
Apr 24, 2018 0.0560 0.0560 0.0500 0.0560 50,268 -0.00(-1.75%)
Apr 23, 2018 0.0590 0.0590 0.0412 0.0570 25,250 -0.00(-3.39%)
Apr 20, 2018 0.0600 0.0600 0.0590 0.0590 6,050 +0.01(+14.56%)
Apr 19, 2018 0.0600 0.0600 0.0515 0.0515 7,618 -0.01(-14.17%)
Apr 18, 2018 0.0600 0.0610 0.0600 0.0600 200,750 -0.01(-7.69%)
Apr 17, 2018 0.0510 0.0650 0.0510 0.0650 2,100 +0.00(+0.00%)
Apr 16, 2018 0.0650 0.0650 0.0515 0.0650 55,387 +0.00(+0.00%)
Apr 13, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 12, 2018 0.0650 0.0650 0.0650 0.0650 615 +0.00(+0.00%)
Apr 11, 2018 0.0511 0.0650 0.0511 0.0650 923 +0.00(+0.00%)
Apr 10, 2018 0.0511 0.0650 0.0511 0.0650 2,600 +0.00(+0.00%)
Apr 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+5.01%)
Apr 05, 2018 0.0550 0.0620 0.0550 0.0619 93,624 +0.00(+6.72%)
Apr 04, 2018 0.0545 0.0620 0.0545 0.0580 59,300 -0.00(-6.45%)
Apr 03, 2018 0.0604 0.0630 0.0545 0.0620 45,000 -0.00(-0.80%)
Apr 02, 2018 0.0545 0.0649 0.0540 0.0625 38,537 -0.01(-9.94%)
Mar 29, 2018 0.0694 0.0694 0.0694 0 +0.00(+0.00%)
Mar 28, 2018 0.0525 0.0694 0.0515 0.0694 80,608 +0.01(+14.90%)
Mar 27, 2018 0.0630 0.0630 0.0500 0.0604 138,679 -0.00(-4.13%)
Mar 26, 2018 0.0585 0.0790 0.0410 0.0630 87,109 +0.00(+7.69%)
Mar 22, 2018 0.0585 0.0585 0.0585 13 -0.00(-1.68%)
Mar 21, 2018 0.0500 0.0595 0.0500 0.0595 10,500 +0.00(+0.00%)
Mar 20, 2018 0.0501 0.0595 0.0501 0.0595 20,901 +0.01(+17.82%)
Mar 19, 2018 0.0690 0.0690 0.0505 0.0505 44,199 -0.02(-27.86%)
Mar 16, 2018 0.0620 0.0700 0.0620 0.0700 30,500 +0.01(+7.69%)
Mar 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Mar 13, 2018 0.0750 0.0750 0.0620 0.0620 25,675 -0.00(-6.42%)
Mar 12, 2018 0.0750 0.0750 0.0663 0.0663 10,500 -0.01(-11.67%)
Mar 09, 2018 0.0750 0.0750 0.0700 0.0750 262,335 +0.00(+1.35%)
Mar 08, 2018 0.0700 0.0840 0.0625 0.0740 114,242 +0.00(+5.71%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 401,000 +0.00(+1.45%)
Mar 06, 2018 0.0500 0.0690 0.0500 0.0690 34,200 +0.01(+25.45%)
Mar 05, 2018 0.0700 0.0700 0.0550 0.0550 73,468 -0.02(-21.43%)
Mar 02, 2018 0.0675 0.0700 0.0600 0.0700 24,238 +0.00(+0.00%)
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.