ICOA, Inc. (ICOA)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

-0.0001

(-10.00%)

At close: 03:27PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.0009	0.0010	0.0009	0.0009	0.0009	7,244,554
30 Jun 2022	0.0008	0.0010	0.0008	0.0010	0.0010	17,106,153
29 Jun 2022	0.0011	0.0011	0.0008	0.0009	0.0009	79,182,917
28 Jun 2022	0.0010	0.0010	0.0008	0.0010	0.0010	12,778,049
27 Jun 2022	0.0008	0.0010	0.0008	0.0010	0.0010	8,058,220
24 Jun 2022	0.0008	0.0009	0.0007	0.0009	0.0009	22,589,284
23 Jun 2022	0.0010	0.0010	0.0007	0.0010	0.0010	2,025,818
22 Jun 2022	0.0010	0.0011	0.0008	0.0010	0.0010	18,568,412
21 Jun 2022	0.0009	0.0010	0.0009	0.0010	0.0010	11,220,713
17 Jun 2022	0.0009	0.0011	0.0007	0.0008	0.0008	63,303,461
16 Jun 2022	0.0009	0.0011	0.0009	0.0010	0.0010	9,555,325
15 Jun 2022	0.0010	0.0012	0.0006	0.0012	0.0012	10,367,303
14 Jun 2022	0.0011	0.0012	0.0010	0.0012	0.0012	10,666,617
13 Jun 2022	0.0012	0.0013	0.0011	0.0012	0.0012	6,692,019
10 Jun 2022	0.0011	0.0013	0.0011	0.0013	0.0013	8,008,845
09 Jun 2022	0.0013	0.0013	0.0011	0.0011	0.0011	3,466,435
08 Jun 2022	0.0012	0.0013	0.0010	0.0013	0.0013	6,652,348
07 Jun 2022	0.0012	0.0012	0.0010	0.0012	0.0012	6,966,416
06 Jun 2022	0.0013	0.0013	0.0011	0.0012	0.0012	9,285,765
03 Jun 2022	0.0010	0.0016	0.0010	0.0014	0.0014	15,685,341
02 Jun 2022	0.0012	0.0012	0.0010	0.0012	0.0012	6,344,610
01 Jun 2022	0.0011	0.0012	0.0010	0.0012	0.0012	9,931,814
31 May 2022	0.0012	0.0012	0.0010	0.0012	0.0012	13,260,400
27 May 2022	0.0010	0.0012	0.0010	0.0012	0.0012	8,863,148
26 May 2022	0.0013	0.0013	0.0005	0.0012	0.0012	13,577,691
25 May 2022	0.0011	0.0013	0.0011	0.0012	0.0012	9,142,036
24 May 2022	0.0008	0.0013	0.0008	0.0011	0.0011	51,180,499
23 May 2022	0.0007	0.0011	0.0006	0.0010	0.0010	49,549,397
20 May 2022	0.0008	0.0009	0.0007	0.0008	0.0008	8,834,233
19 May 2022	0.0008	0.0012	0.0007	0.0008	0.0008	98,259,434
18 May 2022	0.0008	0.0015	0.0006	0.0010	0.0010	120,680,821
17 May 2022	0.0009	0.0010	0.0005	0.0008	0.0008	104,380,347
16 May 2022	0.0009	0.0015	0.0002	0.0009	0.0009	245,844,278
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,862.34+109.18(+1.02%)

NZD/USD0.6212+0.0002(+0.03%)

ALL ORDS6,796.90+76.50(+1.14%)

OIL110.66+2.23(+2.06%)

GOLD1,808.30+6.80(+0.38%)

ICOA, Inc. (ICOA)

NZX 50
10,862.34
+109.18(+1.02%)

NZD/USD
0.6212
+0.0002(+0.03%)

ALL ORDS
6,796.90
+76.50(+1.14%)

OIL
110.66
+2.23(+2.06%)

GOLD
1,808.30
+6.80(+0.38%)