New Zealand markets open in 10 hours

ICOA, Inc. (ICOA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0043+0.0004 (+10.26%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 20220.00350.00490.00350.00430.004331,943,919
12 May 20220.00330.00430.00300.00390.003970,135,189
11 May 20220.00410.00430.00340.00360.003685,814,423
10 May 20220.00450.00470.00430.00430.004315,445,170
09 May 20220.00470.00480.00420.00440.004444,758,069
06 May 20220.00430.00490.00430.00460.004630,874,819
05 May 20220.00440.00480.00420.00450.004542,429,842
04 May 20220.00460.00480.00440.00460.004617,306,530
03 May 20220.00430.00480.00420.00460.004620,706,608
02 May 20220.00480.00480.00420.00430.004351,687,443
29 Apr 20220.00450.00490.00440.00470.004719,711,096
28 Apr 20220.00500.00510.00450.00480.004813,651,108
27 Apr 20220.00510.00540.00430.00470.004751,443,021
26 Apr 20220.00540.00550.00500.00510.005116,078,537
25 Apr 20220.00560.00580.00520.00540.005425,945,802
22 Apr 20220.00470.00580.00450.00560.005671,974,202
21 Apr 20220.00480.00490.00450.00460.004636,615,318
20 Apr 20220.00520.00530.00460.00480.0048148,172,115
19 Apr 20220.00520.00540.00490.00520.005253,052,290
18 Apr 20220.00550.00580.00480.00520.005249,839,260
14 Apr 20220.00550.00630.00520.00540.005451,160,276
13 Apr 20220.00600.00600.00550.00550.005521,593,126
12 Apr 20220.00560.00620.00550.00580.005830,854,315
11 Apr 20220.00600.00660.00550.00560.005650,562,405
08 Apr 20220.00680.00690.00590.00600.006062,563,978
07 Apr 20220.00660.00710.00620.00660.006634,007,686
06 Apr 20220.00770.00780.00650.00660.006653,894,806
05 Apr 20220.00680.00780.00660.00750.007537,271,327
04 Apr 20220.00710.00800.00680.00680.006844,798,506
01 Apr 20220.00800.00890.00700.00810.008162,045,910
31 Mar 20220.01100.01150.00790.00840.0084100,492,503
30 Mar 20220.00880.00920.00830.00900.009040,794,602
29 Mar 20220.00900.00930.00800.00860.008626,365,352
28 Mar 20220.00840.00930.00830.00890.008933,703,649
25 Mar 20220.00790.00850.00760.00840.008432,131,583
24 Mar 20220.00790.00790.00710.00780.007820,161,292
23 Mar 20220.00740.00860.00680.00780.007877,363,326
22 Mar 20220.00590.00770.00550.00740.007451,847,571
21 Mar 20220.00630.00680.00550.00590.005941,500,855
18 Mar 20220.00670.00690.00600.00630.006325,808,378
17 Mar 20220.00680.00710.00570.00660.006656,249,260
16 Mar 20220.00630.00710.00630.00660.006621,170,222
15 Mar 20220.00690.00730.00620.00680.006831,575,217
14 Mar 20220.00770.00770.00630.00690.006938,277,749
11 Mar 20220.00810.00880.00710.00780.007838,414,346
10 Mar 20220.00770.00820.00730.00810.008121,189,456
09 Mar 20220.00880.00900.00760.00770.007749,998,757
08 Mar 20220.00850.00940.00740.00880.008896,061,454
07 Mar 20220.01150.01170.00770.00830.0083131,953,299
04 Mar 20220.01180.01190.01020.01070.010754,477,153
03 Mar 20220.01010.01180.01010.01150.011581,811,349
02 Mar 20220.01100.01100.00970.01010.010140,508,343
01 Mar 20220.01050.01130.00980.01020.010259,827,423
28 Feb 20220.01020.01060.00960.01010.010168,926,867
25 Feb 20220.00850.01060.00830.00990.0099117,576,741
24 Feb 20220.00800.00880.00730.00870.0087121,401,069
23 Feb 20220.00830.00960.00760.00940.0094110,727,756
22 Feb 20220.00620.00860.00580.00840.0084171,046,197
18 Feb 20220.00610.00650.00560.00640.006461,606,282
17 Feb 20220.00490.00670.00450.00620.0062248,598,263
16 Feb 20220.00460.00540.00430.00490.0049119,464,528
15 Feb 20220.00440.00480.00420.00460.004698,092,787
14 Feb 20220.00520.00520.00460.00480.004855,795,025
11 Feb 20220.00530.00570.00500.00540.005428,359,189
10 Feb 20220.00550.00580.00500.00510.005131,257,079
09 Feb 20220.00600.00610.00530.00540.005440,041,077
08 Feb 20220.00530.00590.00510.00590.005930,629,381
07 Feb 20220.00520.00560.00490.00520.005263,850,800
04 Feb 20220.00490.00550.00460.00490.0049103,695,347
03 Feb 20220.00500.00510.00470.00480.004856,921,261
02 Feb 20220.00510.00540.00470.00490.004967,222,223
01 Feb 20220.00580.00580.00490.00510.0051102,950,902
31 Jan 20220.00580.00630.00560.00580.005830,699,176
28 Jan 20220.00540.00590.00520.00580.005847,392,158
27 Jan 20220.00560.00560.00520.00530.005329,425,138
26 Jan 20220.00570.00580.00520.00550.005554,588,318
25 Jan 20220.00590.00590.00530.00550.005543,273,179
24 Jan 20220.00640.00670.00500.00590.0059111,575,394
21 Jan 20220.00570.00670.00520.00660.0066128,736,864
20 Jan 20220.00620.00640.00580.00600.006060,880,842
19 Jan 20220.00700.00710.00560.00610.0061153,082,608
18 Jan 20220.00750.00750.00670.00680.006862,842,878
14 Jan 20220.00700.00750.00670.00740.007444,617,269
13 Jan 20220.00790.00800.00700.00720.007264,113,367
12 Jan 20220.00780.00840.00750.00780.007867,250,272
11 Jan 20220.00900.00990.00740.00770.0077289,521,455
10 Jan 20220.00790.00940.00710.00890.0089177,535,726
07 Jan 20220.00800.00820.00640.00700.0070164,563,559
06 Jan 20220.00820.00830.00760.00790.007950,766,922
05 Jan 20220.00850.00860.00800.00810.008162,304,395
04 Jan 20220.00890.00900.00750.00820.0082120,496,782
03 Jan 20220.00950.00970.00870.00880.008877,605,081
31 Dec 20210.00840.00890.00720.00890.008994,869,969
30 Dec 20210.00770.00900.00760.00800.0080112,827,746
29 Dec 20210.00840.00880.00760.00850.008587,622,488
28 Dec 20210.00960.00970.00800.00850.008593,594,996
27 Dec 20210.00920.01080.00910.00960.0096131,037,986
23 Dec 20210.00810.00950.00700.00900.0090232,406,466
22 Dec 20210.00900.00940.00710.00790.0079334,021,755
21 Dec 20210.01080.01170.00850.00900.0090383,294,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...