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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	110,612,717
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
20 Dec 2021	0.0146	0.0155	0.0104	0.0108	0.0108	640,607,105
17 Dec 2021	0.0113	0.0130	0.0105	0.0128	0.0128	171,215,347
16 Dec 2021	0.0123	0.0134	0.0105	0.0111	0.0111	201,748,133
15 Dec 2021	0.0109	0.0133	0.0105	0.0122	0.0122	373,791,246
14 Dec 2021	0.0080	0.0102	0.0073	0.0101	0.0101	370,312,914
13 Dec 2021	0.0062	0.0075	0.0055	0.0073	0.0073	324,206,305
10 Dec 2021	0.0058	0.0065	0.0058	0.0060	0.0060	191,433,772
09 Dec 2021	0.0063	0.0065	0.0057	0.0059	0.0059	204,533,064
08 Dec 2021	0.0060	0.0068	0.0058	0.0059	0.0059	357,094,245
07 Dec 2021	0.0054	0.0057	0.0049	0.0055	0.0055	151,638,840
06 Dec 2021	0.0055	0.0057	0.0049	0.0051	0.0051	95,273,752
03 Dec 2021	0.0051	0.0061	0.0047	0.0049	0.0049	134,336,086
02 Dec 2021	0.0070	0.0074	0.0046	0.0052	0.0052	385,596,951
01 Dec 2021	0.0083	0.0085	0.0062	0.0065	0.0065	228,720,444
30 Nov 2021	0.0095	0.0095	0.0076	0.0079	0.0079	100,180,894
29 Nov 2021	0.0100	0.0104	0.0085	0.0087	0.0087	48,816,253
26 Nov 2021	0.0096	0.0109	0.0095	0.0103	0.0103	29,688,409
24 Nov 2021	0.0128	0.0130	0.0100	0.0108	0.0108	72,874,846
23 Nov 2021	0.0087	0.0096	0.0080	0.0096	0.0096	40,918,882
22 Nov 2021	0.0105	0.0105	0.0079	0.0087	0.0087	66,513,283
19 Nov 2021	0.0120	0.0128	0.0099	0.0105	0.0105	44,678,500
18 Nov 2021	0.0125	0.0138	0.0111	0.0116	0.0116	33,470,287
17 Nov 2021	0.0124	0.0132	0.0111	0.0123	0.0123	19,689,563
16 Nov 2021	0.0138	0.0144	0.0101	0.0123	0.0123	76,240,293
15 Nov 2021	0.0138	0.0155	0.0131	0.0136	0.0136	22,960,192
12 Nov 2021	0.0126	0.0138	0.0114	0.0135	0.0135	24,929,241
11 Nov 2021	0.0145	0.0145	0.0115	0.0134	0.0134	36,410,120
10 Nov 2021	0.0141	0.0163	0.0130	0.0139	0.0139	34,042,954
09 Nov 2021	0.0137	0.0161	0.0133	0.0140	0.0140	41,939,353
08 Nov 2021	0.0130	0.0142	0.0128	0.0139	0.0139	18,922,688
05 Nov 2021	0.0114	0.0135	0.0110	0.0128	0.0128	34,470,215
04 Nov 2021	0.0108	0.0119	0.0105	0.0109	0.0109	23,783,511
03 Nov 2021	0.0116	0.0122	0.0097	0.0107	0.0107	44,608,808
02 Nov 2021	0.0115	0.0127	0.0093	0.0115	0.0115	133,004,407
01 Nov 2021	0.0145	0.0152	0.0115	0.0120	0.0120	56,656,726
29 Oct 2021	0.0147	0.0166	0.0127	0.0140	0.0140	72,560,654
28 Oct 2021	0.0198	0.0198	0.0140	0.0148	0.0148	78,389,564
27 Oct 2021	0.0195	0.0214	0.0190	0.0198	0.0198	111,859,768
26 Oct 2021	0.0200	0.0220	0.0182	0.0195	0.0195	167,259,770
25 Oct 2021	0.0193	0.0200	0.0165	0.0200	0.0200	62,608,134
22 Oct 2021	0.0172	0.0200	0.0151	0.0192	0.0192	98,991,655
21 Oct 2021	0.0180	0.0185	0.0164	0.0174	0.0174	38,257,695
20 Oct 2021	0.0187	0.0188	0.0163	0.0182	0.0182	39,611,442
19 Oct 2021	0.0187	0.0200	0.0165	0.0172	0.0172	29,269,700
18 Oct 2021	0.0170	0.0190	0.0152	0.0188	0.0188	82,392,201
15 Oct 2021	0.0191	0.0195	0.0161	0.0170	0.0170	62,115,106
14 Oct 2021	0.0215	0.0215	0.0175	0.0197	0.0197	79,758,636
13 Oct 2021	0.0236	0.0244	0.0195	0.0212	0.0212	108,483,367
12 Oct 2021	0.0217	0.0231	0.0204	0.0224	0.0224	42,820,268
11 Oct 2021	0.0196	0.0222	0.0195	0.0216	0.0216	41,894,854
08 Oct 2021	0.0205	0.0219	0.0186	0.0195	0.0195	123,290,822
07 Oct 2021	0.0191	0.0211	0.0170	0.0200	0.0200	80,480,563
06 Oct 2021	0.0200	0.0203	0.0177	0.0183	0.0183	50,320,521
05 Oct 2021	0.0199	0.0199	0.0169	0.0197	0.0197	44,746,090
04 Oct 2021	0.0199	0.0209	0.0152	0.0199	0.0199	148,346,719
01 Oct 2021	0.0257	0.0279	0.0190	0.0195	0.0195	334,646,341
30 Sep 2021	0.0170	0.0270	0.0166	0.0260	0.0260	252,940,828
29 Sep 2021	0.0160	0.0179	0.0145	0.0162	0.0162	49,871,628
28 Sep 2021	0.0151	0.0174	0.0151	0.0164	0.0164	37,162,411
27 Sep 2021	0.0170	0.0172	0.0145	0.0172	0.0172	46,041,726
24 Sep 2021	0.0136	0.0174	0.0121	0.0167	0.0167	105,211,631
23 Sep 2021	0.0174	0.0174	0.0136	0.0137	0.0137	91,963,067
22 Sep 2021	0.0181	0.0191	0.0152	0.0171	0.0171	116,021,375
21 Sep 2021	0.0132	0.0188	0.0132	0.0181	0.0181	159,242,992
20 Sep 2021	0.0112	0.0148	0.0096	0.0140	0.0140	188,596,523
17 Sep 2021	0.0094	0.0100	0.0080	0.0100	0.0100	100,846,989
16 Sep 2021	0.0067	0.0090	0.0062	0.0090	0.0090	154,973,569
15 Sep 2021	0.0063	0.0076	0.0063	0.0069	0.0069	185,048,531
14 Sep 2021	0.0043	0.0064	0.0043	0.0062	0.0062	102,325,665
13 Sep 2021	0.0039	0.0042	0.0036	0.0039	0.0039	9,950,993
10 Sep 2021	0.0036	0.0040	0.0036	0.0039	0.0039	10,835,259
09 Sep 2021	0.0044	0.0044	0.0035	0.0036	0.0036	10,079,971
08 Sep 2021	0.0039	0.0048	0.0036	0.0038	0.0038	11,852,949
07 Sep 2021	0.0050	0.0051	0.0022	0.0038	0.0038	41,738,512
03 Sep 2021	0.0037	0.0052	0.0031	0.0052	0.0052	103,244,077
02 Sep 2021	0.0042	0.0045	0.0038	0.0040	0.0040	34,423,491
01 Sep 2021	0.0049	0.0060	0.0040	0.0042	0.0042	72,549,527
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,151.52-39.54(-0.32%)

NZD/USD0.6702-0.0011(-0.16%)

ALL ORDS7,441.50-48.60(-0.65%)

OIL84.08-1.06(-1.25%)

GOLD1,843.50+11.70(+0.64%)

ICOA, Inc. (ICOA)

NZX 50
12,151.52
-39.54(-0.32%)

NZD/USD
0.6702
-0.0011(-0.16%)

ALL ORDS
7,441.50
-48.60(-0.65%)

OIL
84.08
-1.06(-1.25%)

GOLD
1,843.50
+11.70(+0.64%)