ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IGC Pharma, Inc. Common Stock (NY:IGC)

0.2850 -0.0050 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 0.3120 0.3200 0.2801 0.2898 1,072,854 +0.00(+0.28%)
Mar 03, 2026 0.2700 0.2890 0.2702 0.2890 150,848 +0.02(+5.82%)
Mar 02, 2026 0.2890 0.2919 0.2650 0.2731 237,328 -0.00(-1.51%)
Feb 27, 2026 0.2860 0.2899 0.2752 0.2773 152,560 -0.01(-2.63%)
Feb 26, 2026 0.3100 0.3050 0.2802 0.2848 417,799 -0.01(-1.83%)
Feb 25, 2026 0.2760 0.2969 0.2701 0.2901 527,333 +0.01(+4.02%)
Feb 24, 2026 0.2713 0.2856 0.2700 0.2789 594,779 +0.01(+4.85%)
Feb 23, 2026 0.2800 0.2800 0.2606 0.2660 291,358 +0.01(+2.23%)
Feb 20, 2026 0.2510 0.2653 0.2510 0.2602 162,789 -0.00(-0.04%)
Feb 19, 2026 0.2547 0.2660 0.2530 0.2603 316,725 +0.01(+2.28%)
Feb 18, 2026 0.2570 0.2580 0.2500 0.2545 209,290 -0.00(-0.59%)
Feb 17, 2026 0.2800 0.2800 0.2500 0.2560 283,776 +0.00(+0.00%)
Feb 13, 2026 0.2620 0.2620 0.2508 0.2560 215,724 +0.00(+0.00%)
Feb 12, 2026 0.2533 0.2580 0.2450 0.2560 408,573 +0.00(+1.59%)
Feb 11, 2026 0.2710 0.2710 0.2510 0.2520 274,061 -0.01(-4.18%)
Feb 10, 2026 0.2537 0.2685 0.2534 0.2630 517,159 +0.01(+3.79%)
Feb 09, 2026 0.2430 0.2620 0.2420 0.2534 221,859 +0.00(+1.20%)
Feb 06, 2026 0.2470 0.2599 0.2420 0.2504 438,447 +0.00(+0.81%)
Feb 05, 2026 0.2600 0.2601 0.2464 0.2484 560,409 -0.01(-3.72%)
Feb 04, 2026 0.2670 0.2699 0.2550 0.2580 440,052 -0.01(-4.41%)
Feb 03, 2026 0.2776 0.2776 0.2650 0.2699 718,380 -0.00(-1.53%)
Feb 02, 2026 0.2736 0.2776 0.2700 0.2741 296,261 +0.00(+1.52%)
Jan 30, 2026 0.2733 0.2774 0.2673 0.2700 354,484 -0.01(-2.63%)
Jan 29, 2026 0.2865 0.2940 0.2726 0.2773 373,885 -0.01(-3.38%)
Jan 28, 2026 0.2903 0.2969 0.2825 0.2870 204,135 -0.00(-1.44%)
Jan 27, 2026 0.2943 0.2954 0.2910 0.2912 134,842 +0.00(+0.24%)
Jan 26, 2026 0.2900 0.3028 0.2877 0.2905 837,586 -0.00(-0.17%)
Jan 23, 2026 0.3100 0.3100 0.2880 0.2910 254,259 -0.01(-3.35%)
Jan 22, 2026 0.2900 0.3032 0.2848 0.3011 810,337 +0.02(+7.31%)
Jan 21, 2026 0.2800 0.2878 0.2800 0.2806 399,439 +0.00(+0.18%)
Jan 20, 2026 0.2950 0.2950 0.2800 0.2801 548,442 -0.02(-5.47%)
Jan 16, 2026 0.2929 0.2976 0.2875 0.2963 427,062 +0.01(+2.07%)
Jan 15, 2026 0.2908 0.2982 0.2885 0.2903 522,478 -0.01(-3.14%)
Jan 14, 2026 0.2998 0.3047 0.2950 0.2997 249,088 +0.00(+0.13%)
Jan 13, 2026 0.3000 0.3008 0.2918 0.2993 275,864 -0.00(-0.20%)
Jan 12, 2026 0.3080 0.3100 0.2946 0.2999 345,278 -0.00(-0.13%)
Jan 09, 2026 0.3000 0.3088 0.2997 0.3003 230,003 -0.00(-1.54%)
Jan 08, 2026 0.3130 0.3150 0.2968 0.3050 295,505 -0.00(-0.81%)
Jan 07, 2026 0.2900 0.3098 0.2894 0.3075 988,720 +0.02(+6.40%)
Jan 06, 2026 0.3000 0.2973 0.2885 0.2890 444,620 -0.00(-1.26%)
Jan 05, 2026 0.2924 0.2949 0.2877 0.2927 411,673 +0.00(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.