ICOA - ICOA, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.00090.00110.00090.00110.00117,705,620
01 Jun 20230.00070.00100.00070.00100.00107,666,432
31 May 20230.00090.00100.00080.00100.00101,183,867
30 May 20230.00090.00100.00090.00100.00101,520,000
26 May 20230.00080.00090.00070.00090.00093,541,280
25 May 20230.00070.00070.00070.00070.00072,774,061
24 May 20230.00070.00080.00070.00070.00078,297,898
23 May 20230.00070.00090.00030.00070.00078,214,975
22 May 20230.00080.00100.00080.00090.00091,565,465
19 May 20230.00080.00100.00080.00100.00108,412,456
18 May 20230.00090.00090.00080.00090.00092,688,084
17 May 20230.00080.00100.00080.00100.00102,417,500
16 May 20230.00080.00090.00080.00080.00083,218,928
15 May 20230.00070.00100.00070.00100.00104,054,953
12 May 20230.00080.00090.00070.00070.00073,127,655
11 May 20230.00090.00090.00070.00080.00086,084,417
10 May 20230.00080.00090.00070.00090.00096,045,459
09 May 20230.00090.00090.00070.00080.00089,244,800
08 May 20230.00090.00100.00080.00090.00091,220,510
05 May 20230.00090.00100.00090.00100.00102,150,973
04 May 20230.00050.00110.00050.00100.00102,255,108
03 May 20230.00100.00110.00090.00110.00113,768,938
02 May 20230.00100.00120.00100.00120.00123,140,100
01 May 20230.00050.00120.00050.00110.001112,082,877
28 Apr 20230.00120.00130.00120.00120.00122,688,368
27 Apr 20230.00110.00120.00110.00120.00121,218,392
26 Apr 20230.00120.00130.00090.00130.00131,567,271
25 Apr 20230.00050.00120.00050.00110.00116,479,077
24 Apr 20230.00090.00100.00090.00090.00091,130,482
21 Apr 20230.00110.00110.00080.00100.00107,060,075
20 Apr 20230.00100.00120.00090.00120.00123,036,062
19 Apr 20230.00120.00120.00090.00100.001016,906,327
18 Apr 20230.00110.00120.00100.00120.00122,277,000
17 Apr 20230.00100.00120.00100.00110.00113,808,679
14 Apr 20230.00120.00120.00110.00120.00122,798,363
13 Apr 20230.00140.00140.00120.00120.00124,177,637
12 Apr 20230.00120.00150.00100.00100.001020,078,029
11 Apr 20230.00140.00140.00120.00140.0014702,598
10 Apr 20230.00110.00140.00110.00140.00143,399,611
06 Apr 20230.00120.00140.00110.00130.00133,808,000
05 Apr 20230.00120.00150.00120.00140.00144,175,977
04 Apr 20230.00140.00150.00120.00140.00143,267,500
03 Apr 20230.00140.00160.00120.00140.00144,755,616
31 Mar 20230.00170.00170.00140.00160.00161,904,946
30 Mar 20230.00150.00180.00130.00170.001712,520,778
29 Mar 20230.00030.00130.00030.00130.00135,111,680
28 Mar 20230.00130.00140.00120.00140.00141,921,737
27 Mar 20230.00150.00150.00130.00140.00143,815,300
24 Mar 20230.00140.00150.00130.00140.00146,044,209
23 Mar 20230.00130.00160.00130.00150.00157,275,407
22 Mar 20230.00140.00150.00130.00130.00132,498,297
21 Mar 20230.00140.00150.00130.00150.00152,264,728
20 Mar 20230.00120.00150.00120.00150.00154,430,004
17 Mar 20230.00120.00140.00110.00140.00148,639,803
16 Mar 20230.00140.00140.00120.00140.00142,655,233
15 Mar 20230.00030.00140.00030.00140.001414,264,463
14 Mar 20230.00110.00120.00090.00120.00125,012,764
13 Mar 20230.00110.00110.00100.00110.00119,467,411
10 Mar 20230.00100.00120.00090.00100.00109,652,833
09 Mar 20230.00070.00120.00070.00120.00121,587,300
08 Mar 20230.00100.00130.00100.00130.001311,337,305
07 Mar 20230.00090.00110.00090.00110.00117,274,256
06 Mar 20230.00090.00110.00090.00100.001015,922,002
03 Mar 20230.00070.00160.00070.00090.000965,894,894
02 Mar 20230.00060.00070.00050.00050.00056,543,920
01 Mar 20230.00060.00070.00050.00070.00071,003,670
28 Feb 20230.00060.00070.00050.00070.00074,444,979
27 Feb 20230.00060.00060.00060.00060.0006559,800
24 Feb 20230.00060.00060.00050.00060.0006866,942
23 Feb 20230.00060.00070.00050.00060.00063,722,530
22 Feb 20230.00060.00070.00060.00070.00071,077,250
21 Feb 20230.00070.00080.00060.00070.00077,697,183
17 Feb 20230.00060.00060.00060.00060.00064,181,000
16 Feb 20230.00050.00070.00050.00070.00074,229,180
15 Feb 20230.00060.00070.00050.00060.00063,944,047
14 Feb 20230.00060.00070.00060.00070.00071,794,414
13 Feb 20230.00060.00060.00050.00060.00063,334,436
10 Feb 20230.00060.00070.00050.00070.00077,877,023
09 Feb 20230.00070.00080.00060.00070.00073,297,712
08 Feb 20230.00080.00080.00060.00070.000719,007,629
07 Feb 20230.00070.00080.00070.00070.00073,651,211
06 Feb 20230.00050.00080.00050.00080.0008512,520
03 Feb 20230.00090.00100.00080.00080.00083,306,709
02 Feb 20230.00080.00090.00080.00080.00081,372,903
01 Feb 20230.00050.00090.00050.00090.00091,801,996
31 Jan 20230.00090.00090.00080.00090.00094,586,400
30 Jan 20230.00080.00090.00080.00090.00091,563,600
27 Jan 20230.00080.00100.00080.00080.00084,047,922
26 Jan 20230.00100.00100.00070.00090.00097,488,576
25 Jan 20230.00070.00100.00060.00080.000810,287,401
24 Jan 20230.00070.00100.00070.00100.00105,146,663
23 Jan 20230.00080.00100.00070.00100.00106,013,720
20 Jan 20230.00070.00100.00070.00090.00091,129,000
19 Jan 20230.00080.00100.00070.00100.00102,690,000
18 Jan 20230.00100.00100.00080.00100.0010136,000
17 Jan 20230.00100.00100.00080.00100.00103,299,100
13 Jan 20230.00090.00100.00090.00100.0010527,501
12 Jan 20230.00120.00120.00100.00100.00101,045,000
11 Jan 20230.00090.00120.00090.00110.0011800,136
10 Jan 20230.00090.00120.00090.00090.00093,290,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...