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)

0.3003 -0.0047 (-1.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.2843 0.2910 0.2760 0.2910 403,529 +0.01(+3.41%)
Dec 31, 2025 0.2800 0.2850 0.2750 0.2814 569,048 -0.00(-0.39%)
Dec 30, 2025 0.2980 0.2980 0.2772 0.2825 731,849 -0.01(-4.98%)
Dec 29, 2025 0.2981 0.2998 0.2901 0.2973 340,446 -0.00(-0.87%)
Dec 26, 2025 0.3000 0.3009 0.2900 0.2999 339,624 -0.00(-1.09%)
Dec 24, 2025 0.3028 0.3088 0.2947 0.3032 405,708 +0.00(+0.07%)
Dec 23, 2025 0.3000 0.3056 0.2900 0.3030 881,954 -0.00(-0.75%)
Dec 22, 2025 0.3163 0.3164 0.2950 0.3053 1,293,120 +0.01(+1.77%)
Dec 19, 2025 0.3379 0.3400 0.2956 0.3000 3,107,661 -0.04(-10.74%)
Dec 18, 2025 0.3490 0.3490 0.3252 0.3361 1,545,075 +0.01(+2.31%)
Dec 17, 2025 0.3416 0.3600 0.3260 0.3285 2,350,962 -0.01(-2.23%)
Dec 16, 2025 0.3300 0.3443 0.3207 0.3360 743,776 +0.00(+0.60%)
Dec 15, 2025 0.3554 0.3600 0.3230 0.3340 1,197,532 -0.01(-3.94%)
Dec 12, 2025 0.3500 0.3579 0.3358 0.3477 1,419,571 +0.02(+6.04%)
Dec 11, 2025 0.3492 0.3492 0.3200 0.3279 785,122 -0.01(-4.12%)
Dec 10, 2025 0.2980 0.3580 0.2980 0.3420 1,609,778 +0.04(+14.77%)
Dec 09, 2025 0.2895 0.3055 0.2850 0.2980 303,157 +0.01(+2.48%)
Dec 08, 2025 0.3010 0.3052 0.2839 0.2908 441,181 -0.01(-2.38%)
Dec 05, 2025 0.3083 0.3112 0.2951 0.2979 397,005 -0.01(-2.68%)
Dec 04, 2025 0.3100 0.3100 0.3001 0.3061 445,109 +0.00(+1.36%)
Dec 03, 2025 0.3050 0.3074 0.2953 0.3020 486,360 -0.00(-1.31%)
Dec 02, 2025 0.3100 0.3275 0.3011 0.3060 247,461 -0.01(-2.86%)
Dec 01, 2025 0.3242 0.3295 0.3150 0.3150 228,950 -0.00(-1.28%)
Nov 28, 2025 0.3231 0.3295 0.3151 0.3191 294,162 -0.00(-0.09%)
Nov 26, 2025 0.3200 0.3387 0.3151 0.3194 323,278 +0.00(+0.50%)
Nov 25, 2025 0.3200 0.3268 0.3152 0.3178 370,840 -0.00(-0.38%)
Nov 24, 2025 0.3332 0.3349 0.3150 0.3190 357,922 +0.00(+1.27%)
Nov 21, 2025 0.3136 0.3185 0.3100 0.3150 224,941 +0.00(+0.86%)
Nov 20, 2025 0.3256 0.3442 0.3123 0.3123 480,589 -0.01(-4.20%)
Nov 19, 2025 0.3430 0.3499 0.3250 0.3260 361,451 -0.01(-2.69%)
Nov 18, 2025 0.3430 0.3600 0.3350 0.3350 368,815 -0.01(-1.47%)
Nov 17, 2025 0.3655 0.3674 0.3400 0.3400 447,980 -0.02(-5.03%)
Nov 14, 2025 0.3547 0.3636 0.3525 0.3580 356,898 +0.00(+0.56%)
Nov 13, 2025 0.3656 0.3750 0.3514 0.3560 562,174 -0.01(-2.73%)
Nov 12, 2025 0.3827 0.3868 0.3660 0.3660 397,964 -0.02(-5.35%)
Nov 11, 2025 0.3810 0.4041 0.3800 0.3867 477,585 +0.00(+0.76%)
Nov 10, 2025 0.3700 0.3867 0.3680 0.3838 1,516,636 +0.02(+4.32%)
Nov 07, 2025 0.3893 0.3910 0.3320 0.3679 902,672 -0.02(-4.61%)
Nov 06, 2025 0.3981 0.3995 0.3842 0.3857 563,289 -0.00(-1.10%)
Nov 05, 2025 0.3928 0.3999 0.3826 0.3900 317,571 +0.00(+0.23%)
Nov 04, 2025 0.3906 0.4015 0.3850 0.3891 711,955 -0.01(-3.26%)
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.