New Zealand markets close in 5 hours 40 minutes

ICOA, Inc. (ICOA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0059-0.0007 (-11.08%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.00640.00670.00500.00590.0059111,575,394
21 Jan 20220.00570.00670.00520.00660.0066110,612,717
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
20 Dec 20210.01460.01550.01040.01080.0108640,607,105
17 Dec 20210.01130.01300.01050.01280.0128171,215,347
16 Dec 20210.01230.01340.01050.01110.0111201,748,133
15 Dec 20210.01090.01330.01050.01220.0122373,791,246
14 Dec 20210.00800.01020.00730.01010.0101370,312,914
13 Dec 20210.00620.00750.00550.00730.0073324,206,305
10 Dec 20210.00580.00650.00580.00600.0060191,433,772
09 Dec 20210.00630.00650.00570.00590.0059204,533,064
08 Dec 20210.00600.00680.00580.00590.0059357,094,245
07 Dec 20210.00540.00570.00490.00550.0055151,638,840
06 Dec 20210.00550.00570.00490.00510.005195,273,752
03 Dec 20210.00510.00610.00470.00490.0049134,336,086
02 Dec 20210.00700.00740.00460.00520.0052385,596,951
01 Dec 20210.00830.00850.00620.00650.0065228,720,444
30 Nov 20210.00950.00950.00760.00790.0079100,180,894
29 Nov 20210.01000.01040.00850.00870.008748,816,253
26 Nov 20210.00960.01090.00950.01030.010329,688,409
24 Nov 20210.01280.01300.01000.01080.010872,874,846
23 Nov 20210.00870.00960.00800.00960.009640,918,882
22 Nov 20210.01050.01050.00790.00870.008766,513,283
19 Nov 20210.01200.01280.00990.01050.010544,678,500
18 Nov 20210.01250.01380.01110.01160.011633,470,287
17 Nov 20210.01240.01320.01110.01230.012319,689,563
16 Nov 20210.01380.01440.01010.01230.012376,240,293
15 Nov 20210.01380.01550.01310.01360.013622,960,192
12 Nov 20210.01260.01380.01140.01350.013524,929,241
11 Nov 20210.01450.01450.01150.01340.013436,410,120
10 Nov 20210.01410.01630.01300.01390.013934,042,954
09 Nov 20210.01370.01610.01330.01400.014041,939,353
08 Nov 20210.01300.01420.01280.01390.013918,922,688
05 Nov 20210.01140.01350.01100.01280.012834,470,215
04 Nov 20210.01080.01190.01050.01090.010923,783,511
03 Nov 20210.01160.01220.00970.01070.010744,608,808
02 Nov 20210.01150.01270.00930.01150.0115133,004,407
01 Nov 20210.01450.01520.01150.01200.012056,656,726
29 Oct 20210.01470.01660.01270.01400.014072,560,654
28 Oct 20210.01980.01980.01400.01480.014878,389,564
27 Oct 20210.01950.02140.01900.01980.0198111,859,768
26 Oct 20210.02000.02200.01820.01950.0195167,259,770
25 Oct 20210.01930.02000.01650.02000.020062,608,134
22 Oct 20210.01720.02000.01510.01920.019298,991,655
21 Oct 20210.01800.01850.01640.01740.017438,257,695
20 Oct 20210.01870.01880.01630.01820.018239,611,442
19 Oct 20210.01870.02000.01650.01720.017229,269,700
18 Oct 20210.01700.01900.01520.01880.018882,392,201
15 Oct 20210.01910.01950.01610.01700.017062,115,106
14 Oct 20210.02150.02150.01750.01970.019779,758,636
13 Oct 20210.02360.02440.01950.02120.0212108,483,367
12 Oct 20210.02170.02310.02040.02240.022442,820,268
11 Oct 20210.01960.02220.01950.02160.021641,894,854
08 Oct 20210.02050.02190.01860.01950.0195123,290,822
07 Oct 20210.01910.02110.01700.02000.020080,480,563
06 Oct 20210.02000.02030.01770.01830.018350,320,521
05 Oct 20210.01990.01990.01690.01970.019744,746,090
04 Oct 20210.01990.02090.01520.01990.0199148,346,719
01 Oct 20210.02570.02790.01900.01950.0195334,646,341
30 Sep 20210.01700.02700.01660.02600.0260252,940,828
29 Sep 20210.01600.01790.01450.01620.016249,871,628
28 Sep 20210.01510.01740.01510.01640.016437,162,411
27 Sep 20210.01700.01720.01450.01720.017246,041,726
24 Sep 20210.01360.01740.01210.01670.0167105,211,631
23 Sep 20210.01740.01740.01360.01370.013791,963,067
22 Sep 20210.01810.01910.01520.01710.0171116,021,375
21 Sep 20210.01320.01880.01320.01810.0181159,242,992
20 Sep 20210.01120.01480.00960.01400.0140188,596,523
17 Sep 20210.00940.01000.00800.01000.0100100,846,989
16 Sep 20210.00670.00900.00620.00900.0090154,973,569
15 Sep 20210.00630.00760.00630.00690.0069185,048,531
14 Sep 20210.00430.00640.00430.00620.0062102,325,665
13 Sep 20210.00390.00420.00360.00390.00399,950,993
10 Sep 20210.00360.00400.00360.00390.003910,835,259
09 Sep 20210.00440.00440.00350.00360.003610,079,971
08 Sep 20210.00390.00480.00360.00380.003811,852,949
07 Sep 20210.00500.00510.00220.00380.003841,738,512
03 Sep 20210.00370.00520.00310.00520.0052103,244,077
02 Sep 20210.00420.00450.00380.00400.004034,423,491
01 Sep 20210.00490.00600.00400.00420.004272,549,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...