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

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	0.0035	0.0049	0.0035	0.0043	0.0043	31,943,919
12 May 2022	0.0033	0.0043	0.0030	0.0039	0.0039	70,135,189
11 May 2022	0.0041	0.0043	0.0034	0.0036	0.0036	85,814,423
10 May 2022	0.0045	0.0047	0.0043	0.0043	0.0043	15,445,170
09 May 2022	0.0047	0.0048	0.0042	0.0044	0.0044	44,758,069
06 May 2022	0.0043	0.0049	0.0043	0.0046	0.0046	30,874,819
05 May 2022	0.0044	0.0048	0.0042	0.0045	0.0045	42,429,842
04 May 2022	0.0046	0.0048	0.0044	0.0046	0.0046	17,306,530
03 May 2022	0.0043	0.0048	0.0042	0.0046	0.0046	20,706,608
02 May 2022	0.0048	0.0048	0.0042	0.0043	0.0043	51,687,443
29 Apr 2022	0.0045	0.0049	0.0044	0.0047	0.0047	19,711,096
28 Apr 2022	0.0050	0.0051	0.0045	0.0048	0.0048	13,651,108
27 Apr 2022	0.0051	0.0054	0.0043	0.0047	0.0047	51,443,021
26 Apr 2022	0.0054	0.0055	0.0050	0.0051	0.0051	16,078,537
25 Apr 2022	0.0056	0.0058	0.0052	0.0054	0.0054	25,945,802
22 Apr 2022	0.0047	0.0058	0.0045	0.0056	0.0056	71,974,202
21 Apr 2022	0.0048	0.0049	0.0045	0.0046	0.0046	36,615,318
20 Apr 2022	0.0052	0.0053	0.0046	0.0048	0.0048	148,172,115
19 Apr 2022	0.0052	0.0054	0.0049	0.0052	0.0052	53,052,290
18 Apr 2022	0.0055	0.0058	0.0048	0.0052	0.0052	49,839,260
14 Apr 2022	0.0055	0.0063	0.0052	0.0054	0.0054	51,160,276
13 Apr 2022	0.0060	0.0060	0.0055	0.0055	0.0055	21,593,126
12 Apr 2022	0.0056	0.0062	0.0055	0.0058	0.0058	30,854,315
11 Apr 2022	0.0060	0.0066	0.0055	0.0056	0.0056	50,562,405
08 Apr 2022	0.0068	0.0069	0.0059	0.0060	0.0060	62,563,978
07 Apr 2022	0.0066	0.0071	0.0062	0.0066	0.0066	34,007,686
06 Apr 2022	0.0077	0.0078	0.0065	0.0066	0.0066	53,894,806
05 Apr 2022	0.0068	0.0078	0.0066	0.0075	0.0075	37,271,327
04 Apr 2022	0.0071	0.0080	0.0068	0.0068	0.0068	44,798,506
01 Apr 2022	0.0080	0.0089	0.0070	0.0081	0.0081	62,045,910
31 Mar 2022	0.0110	0.0115	0.0079	0.0084	0.0084	100,492,503
30 Mar 2022	0.0088	0.0092	0.0083	0.0090	0.0090	40,794,602
29 Mar 2022	0.0090	0.0093	0.0080	0.0086	0.0086	26,365,352
28 Mar 2022	0.0084	0.0093	0.0083	0.0089	0.0089	33,703,649
25 Mar 2022	0.0079	0.0085	0.0076	0.0084	0.0084	32,131,583
24 Mar 2022	0.0079	0.0079	0.0071	0.0078	0.0078	20,161,292
23 Mar 2022	0.0074	0.0086	0.0068	0.0078	0.0078	77,363,326
22 Mar 2022	0.0059	0.0077	0.0055	0.0074	0.0074	51,847,571
21 Mar 2022	0.0063	0.0068	0.0055	0.0059	0.0059	41,500,855
18 Mar 2022	0.0067	0.0069	0.0060	0.0063	0.0063	25,808,378
17 Mar 2022	0.0068	0.0071	0.0057	0.0066	0.0066	56,249,260
16 Mar 2022	0.0063	0.0071	0.0063	0.0066	0.0066	21,170,222
15 Mar 2022	0.0069	0.0073	0.0062	0.0068	0.0068	31,575,217
14 Mar 2022	0.0077	0.0077	0.0063	0.0069	0.0069	38,277,749
11 Mar 2022	0.0081	0.0088	0.0071	0.0078	0.0078	38,414,346
10 Mar 2022	0.0077	0.0082	0.0073	0.0081	0.0081	21,189,456
09 Mar 2022	0.0088	0.0090	0.0076	0.0077	0.0077	49,998,757
08 Mar 2022	0.0085	0.0094	0.0074	0.0088	0.0088	96,061,454
07 Mar 2022	0.0115	0.0117	0.0077	0.0083	0.0083	131,953,299
04 Mar 2022	0.0118	0.0119	0.0102	0.0107	0.0107	54,477,153
03 Mar 2022	0.0101	0.0118	0.0101	0.0115	0.0115	81,811,349
02 Mar 2022	0.0110	0.0110	0.0097	0.0101	0.0101	40,508,343
01 Mar 2022	0.0105	0.0113	0.0098	0.0102	0.0102	59,827,423
28 Feb 2022	0.0102	0.0106	0.0096	0.0101	0.0101	68,926,867
25 Feb 2022	0.0085	0.0106	0.0083	0.0099	0.0099	117,576,741
24 Feb 2022	0.0080	0.0088	0.0073	0.0087	0.0087	121,401,069
23 Feb 2022	0.0083	0.0096	0.0076	0.0094	0.0094	110,727,756
22 Feb 2022	0.0062	0.0086	0.0058	0.0084	0.0084	171,046,197
18 Feb 2022	0.0061	0.0065	0.0056	0.0064	0.0064	61,606,282
17 Feb 2022	0.0049	0.0067	0.0045	0.0062	0.0062	248,598,263
16 Feb 2022	0.0046	0.0054	0.0043	0.0049	0.0049	119,464,528
15 Feb 2022	0.0044	0.0048	0.0042	0.0046	0.0046	98,092,787
14 Feb 2022	0.0052	0.0052	0.0046	0.0048	0.0048	55,795,025
11 Feb 2022	0.0053	0.0057	0.0050	0.0054	0.0054	28,359,189
10 Feb 2022	0.0055	0.0058	0.0050	0.0051	0.0051	31,257,079
09 Feb 2022	0.0060	0.0061	0.0053	0.0054	0.0054	40,041,077
08 Feb 2022	0.0053	0.0059	0.0051	0.0059	0.0059	30,629,381
07 Feb 2022	0.0052	0.0056	0.0049	0.0052	0.0052	63,850,800
04 Feb 2022	0.0049	0.0055	0.0046	0.0049	0.0049	103,695,347
03 Feb 2022	0.0050	0.0051	0.0047	0.0048	0.0048	56,921,261
02 Feb 2022	0.0051	0.0054	0.0047	0.0049	0.0049	67,222,223
01 Feb 2022	0.0058	0.0058	0.0049	0.0051	0.0051	102,950,902
31 Jan 2022	0.0058	0.0063	0.0056	0.0058	0.0058	30,699,176
28 Jan 2022	0.0054	0.0059	0.0052	0.0058	0.0058	47,392,158
27 Jan 2022	0.0056	0.0056	0.0052	0.0053	0.0053	29,425,138
26 Jan 2022	0.0057	0.0058	0.0052	0.0055	0.0055	54,588,318
25 Jan 2022	0.0059	0.0059	0.0053	0.0055	0.0055	43,273,179
24 Jan 2022	0.0064	0.0067	0.0050	0.0059	0.0059	111,575,394
21 Jan 2022	0.0057	0.0067	0.0052	0.0066	0.0066	128,736,864
20 Jan 2022	0.0062	0.0064	0.0058	0.0060	0.0060	60,880,842
19 Jan 2022	0.0070	0.0071	0.0056	0.0061	0.0061	153,082,608
18 Jan 2022	0.0075	0.0075	0.0067	0.0068	0.0068	62,842,878
14 Jan 2022	0.0070	0.0075	0.0067	0.0074	0.0074	44,617,269
13 Jan 2022	0.0079	0.0080	0.0070	0.0072	0.0072	64,113,367
12 Jan 2022	0.0078	0.0084	0.0075	0.0078	0.0078	67,250,272
11 Jan 2022	0.0090	0.0099	0.0074	0.0077	0.0077	289,521,455
10 Jan 2022	0.0079	0.0094	0.0071	0.0089	0.0089	177,535,726
07 Jan 2022	0.0080	0.0082	0.0064	0.0070	0.0070	164,563,559
06 Jan 2022	0.0082	0.0083	0.0076	0.0079	0.0079	50,766,922
05 Jan 2022	0.0085	0.0086	0.0080	0.0081	0.0081	62,304,395
04 Jan 2022	0.0089	0.0090	0.0075	0.0082	0.0082	120,496,782
03 Jan 2022	0.0095	0.0097	0.0087	0.0088	0.0088	77,605,081
31 Dec 2021	0.0084	0.0089	0.0072	0.0089	0.0089	94,869,969
30 Dec 2021	0.0077	0.0090	0.0076	0.0080	0.0080	112,827,746
29 Dec 2021	0.0084	0.0088	0.0076	0.0085	0.0085	87,622,488
28 Dec 2021	0.0096	0.0097	0.0080	0.0085	0.0085	93,594,996
27 Dec 2021	0.0092	0.0108	0.0091	0.0096	0.0096	131,037,986
23 Dec 2021	0.0081	0.0095	0.0070	0.0090	0.0090	232,406,466
22 Dec 2021	0.0090	0.0094	0.0071	0.0079	0.0079	334,021,755
21 Dec 2021	0.0108	0.0117	0.0085	0.0090	0.0090	383,294,135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,157.66-10.52(-0.09%)

NZD/USD0.6281-0.0006(-0.09%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL109.58-0.91(-0.82%)

GOLD1,797.40-10.80(-0.60%)

ICOA, Inc. (ICOA)

NZX 50
11,157.66
-10.52(-0.09%)

NZD/USD
0.6281
-0.0006(-0.09%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
109.58
-0.91(-0.82%)

GOLD
1,797.40
-10.80(-0.60%)