Mail

ICOA - ICOA, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.0009	0.0011	0.0009	0.0011	0.0011	7,705,620
01 Jun 2023	0.0007	0.0010	0.0007	0.0010	0.0010	7,666,432
31 May 2023	0.0009	0.0010	0.0008	0.0010	0.0010	1,183,867
30 May 2023	0.0009	0.0010	0.0009	0.0010	0.0010	1,520,000
26 May 2023	0.0008	0.0009	0.0007	0.0009	0.0009	3,541,280
25 May 2023	0.0007	0.0007	0.0007	0.0007	0.0007	2,774,061
24 May 2023	0.0007	0.0008	0.0007	0.0007	0.0007	8,297,898
23 May 2023	0.0007	0.0009	0.0003	0.0007	0.0007	8,214,975
22 May 2023	0.0008	0.0010	0.0008	0.0009	0.0009	1,565,465
19 May 2023	0.0008	0.0010	0.0008	0.0010	0.0010	8,412,456
18 May 2023	0.0009	0.0009	0.0008	0.0009	0.0009	2,688,084
17 May 2023	0.0008	0.0010	0.0008	0.0010	0.0010	2,417,500
16 May 2023	0.0008	0.0009	0.0008	0.0008	0.0008	3,218,928
15 May 2023	0.0007	0.0010	0.0007	0.0010	0.0010	4,054,953
12 May 2023	0.0008	0.0009	0.0007	0.0007	0.0007	3,127,655
11 May 2023	0.0009	0.0009	0.0007	0.0008	0.0008	6,084,417
10 May 2023	0.0008	0.0009	0.0007	0.0009	0.0009	6,045,459
09 May 2023	0.0009	0.0009	0.0007	0.0008	0.0008	9,244,800
08 May 2023	0.0009	0.0010	0.0008	0.0009	0.0009	1,220,510
05 May 2023	0.0009	0.0010	0.0009	0.0010	0.0010	2,150,973
04 May 2023	0.0005	0.0011	0.0005	0.0010	0.0010	2,255,108
03 May 2023	0.0010	0.0011	0.0009	0.0011	0.0011	3,768,938
02 May 2023	0.0010	0.0012	0.0010	0.0012	0.0012	3,140,100
01 May 2023	0.0005	0.0012	0.0005	0.0011	0.0011	12,082,877
28 Apr 2023	0.0012	0.0013	0.0012	0.0012	0.0012	2,688,368
27 Apr 2023	0.0011	0.0012	0.0011	0.0012	0.0012	1,218,392
26 Apr 2023	0.0012	0.0013	0.0009	0.0013	0.0013	1,567,271
25 Apr 2023	0.0005	0.0012	0.0005	0.0011	0.0011	6,479,077
24 Apr 2023	0.0009	0.0010	0.0009	0.0009	0.0009	1,130,482
21 Apr 2023	0.0011	0.0011	0.0008	0.0010	0.0010	7,060,075
20 Apr 2023	0.0010	0.0012	0.0009	0.0012	0.0012	3,036,062
19 Apr 2023	0.0012	0.0012	0.0009	0.0010	0.0010	16,906,327
18 Apr 2023	0.0011	0.0012	0.0010	0.0012	0.0012	2,277,000
17 Apr 2023	0.0010	0.0012	0.0010	0.0011	0.0011	3,808,679
14 Apr 2023	0.0012	0.0012	0.0011	0.0012	0.0012	2,798,363
13 Apr 2023	0.0014	0.0014	0.0012	0.0012	0.0012	4,177,637
12 Apr 2023	0.0012	0.0015	0.0010	0.0010	0.0010	20,078,029
11 Apr 2023	0.0014	0.0014	0.0012	0.0014	0.0014	702,598
10 Apr 2023	0.0011	0.0014	0.0011	0.0014	0.0014	3,399,611
06 Apr 2023	0.0012	0.0014	0.0011	0.0013	0.0013	3,808,000
05 Apr 2023	0.0012	0.0015	0.0012	0.0014	0.0014	4,175,977
04 Apr 2023	0.0014	0.0015	0.0012	0.0014	0.0014	3,267,500
03 Apr 2023	0.0014	0.0016	0.0012	0.0014	0.0014	4,755,616
31 Mar 2023	0.0017	0.0017	0.0014	0.0016	0.0016	1,904,946
30 Mar 2023	0.0015	0.0018	0.0013	0.0017	0.0017	12,520,778
29 Mar 2023	0.0003	0.0013	0.0003	0.0013	0.0013	5,111,680
28 Mar 2023	0.0013	0.0014	0.0012	0.0014	0.0014	1,921,737
27 Mar 2023	0.0015	0.0015	0.0013	0.0014	0.0014	3,815,300
24 Mar 2023	0.0014	0.0015	0.0013	0.0014	0.0014	6,044,209
23 Mar 2023	0.0013	0.0016	0.0013	0.0015	0.0015	7,275,407
22 Mar 2023	0.0014	0.0015	0.0013	0.0013	0.0013	2,498,297
21 Mar 2023	0.0014	0.0015	0.0013	0.0015	0.0015	2,264,728
20 Mar 2023	0.0012	0.0015	0.0012	0.0015	0.0015	4,430,004
17 Mar 2023	0.0012	0.0014	0.0011	0.0014	0.0014	8,639,803
16 Mar 2023	0.0014	0.0014	0.0012	0.0014	0.0014	2,655,233
15 Mar 2023	0.0003	0.0014	0.0003	0.0014	0.0014	14,264,463
14 Mar 2023	0.0011	0.0012	0.0009	0.0012	0.0012	5,012,764
13 Mar 2023	0.0011	0.0011	0.0010	0.0011	0.0011	9,467,411
10 Mar 2023	0.0010	0.0012	0.0009	0.0010	0.0010	9,652,833
09 Mar 2023	0.0007	0.0012	0.0007	0.0012	0.0012	1,587,300
08 Mar 2023	0.0010	0.0013	0.0010	0.0013	0.0013	11,337,305
07 Mar 2023	0.0009	0.0011	0.0009	0.0011	0.0011	7,274,256
06 Mar 2023	0.0009	0.0011	0.0009	0.0010	0.0010	15,922,002
03 Mar 2023	0.0007	0.0016	0.0007	0.0009	0.0009	65,894,894
02 Mar 2023	0.0006	0.0007	0.0005	0.0005	0.0005	6,543,920
01 Mar 2023	0.0006	0.0007	0.0005	0.0007	0.0007	1,003,670
28 Feb 2023	0.0006	0.0007	0.0005	0.0007	0.0007	4,444,979
27 Feb 2023	0.0006	0.0006	0.0006	0.0006	0.0006	559,800
24 Feb 2023	0.0006	0.0006	0.0005	0.0006	0.0006	866,942
23 Feb 2023	0.0006	0.0007	0.0005	0.0006	0.0006	3,722,530
22 Feb 2023	0.0006	0.0007	0.0006	0.0007	0.0007	1,077,250
21 Feb 2023	0.0007	0.0008	0.0006	0.0007	0.0007	7,697,183
17 Feb 2023	0.0006	0.0006	0.0006	0.0006	0.0006	4,181,000
16 Feb 2023	0.0005	0.0007	0.0005	0.0007	0.0007	4,229,180
15 Feb 2023	0.0006	0.0007	0.0005	0.0006	0.0006	3,944,047
14 Feb 2023	0.0006	0.0007	0.0006	0.0007	0.0007	1,794,414
13 Feb 2023	0.0006	0.0006	0.0005	0.0006	0.0006	3,334,436
10 Feb 2023	0.0006	0.0007	0.0005	0.0007	0.0007	7,877,023
09 Feb 2023	0.0007	0.0008	0.0006	0.0007	0.0007	3,297,712
08 Feb 2023	0.0008	0.0008	0.0006	0.0007	0.0007	19,007,629
07 Feb 2023	0.0007	0.0008	0.0007	0.0007	0.0007	3,651,211
06 Feb 2023	0.0005	0.0008	0.0005	0.0008	0.0008	512,520
03 Feb 2023	0.0009	0.0010	0.0008	0.0008	0.0008	3,306,709
02 Feb 2023	0.0008	0.0009	0.0008	0.0008	0.0008	1,372,903
01 Feb 2023	0.0005	0.0009	0.0005	0.0009	0.0009	1,801,996
31 Jan 2023	0.0009	0.0009	0.0008	0.0009	0.0009	4,586,400
30 Jan 2023	0.0008	0.0009	0.0008	0.0009	0.0009	1,563,600
27 Jan 2023	0.0008	0.0010	0.0008	0.0008	0.0008	4,047,922
26 Jan 2023	0.0010	0.0010	0.0007	0.0009	0.0009	7,488,576
25 Jan 2023	0.0007	0.0010	0.0006	0.0008	0.0008	10,287,401
24 Jan 2023	0.0007	0.0010	0.0007	0.0010	0.0010	5,146,663
23 Jan 2023	0.0008	0.0010	0.0007	0.0010	0.0010	6,013,720
20 Jan 2023	0.0007	0.0010	0.0007	0.0009	0.0009	1,129,000
19 Jan 2023	0.0008	0.0010	0.0007	0.0010	0.0010	2,690,000
18 Jan 2023	0.0010	0.0010	0.0008	0.0010	0.0010	136,000
17 Jan 2023	0.0010	0.0010	0.0008	0.0010	0.0010	3,299,100
13 Jan 2023	0.0009	0.0010	0.0009	0.0010	0.0010	527,501
12 Jan 2023	0.0012	0.0012	0.0010	0.0010	0.0010	1,045,000
11 Jan 2023	0.0009	0.0012	0.0009	0.0011	0.0011	800,136
10 Jan 2023	0.0009	0.0012	0.0009	0.0009	0.0009	3,290,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...