Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ICAGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 4.135 | -0.01 | -0.12% | 4.15 | 4.182 | 4.13 | 34,114 |
| Apr 18 2024 | 4.14 | 0.19 | 4.68% | 4.12 | 4.17 | 4.1102 | 70,888 |
| Apr 17 2024 | 3.955 | 0.08 | 2.05% | 3.94 | 3.97 | 3.9305 | 27,878 |
| Apr 16 2024 | 3.8755 | -0.04 | -1.14% | 3.89 | 3.90 | 3.86 | 241,993 |
| Apr 15 2024 | 3.92 | -0.06 | -1.51% | 4.015 | 4.03 | 3.92 | 93,312 |
| Apr 12 2024 | 3.98 | -0.24 | -5.58% | 4.03 | 4.05 | 3.96 | 67,258 |
| Apr 11 2024 | 4.215 | -0.15 | -3.33% | 4.20 | 4.215 | 4.13 | 44,070 |
| Apr 10 2024 | 4.36 | -0.02 | -0.46% | 4.35 | 4.42 | 4.33 | 17,007 |
| Apr 09 2024 | 4.38 | -0.02 | -0.45% | 4.42 | 4.44 | 4.33 | 31,193 |
| Apr 08 2024 | 4.40 | 0.10 | 2.33% | 4.34 | 4.40 | 4.34 | 72,045 |
| Apr 05 2024 | 4.30 | -0.05 | -1.15% | 4.36 | 4.40 | 4.26 | 48,640 |
| Apr 04 2024 | 4.35 | -0.01 | -0.23% | 4.41 | 4.43 | 4.35 | 113,933 |
| Apr 03 2024 | 4.36 | 0.04 | 1.00% | 4.32 | 4.37 | 4.32 | 49,170 |
| Apr 02 2024 | 4.317 | -0.07 | -1.55% | 4.31 | 4.35 | 4.28 | 61,959 |
| Apr 01 2024 | 4.385 | -0.01 | -0.11% | 4.32 | 4.43 | 4.27 | 67,588 |
| Mar 28 2024 | 4.39 | 0.11 | 2.57% | 4.36 | 4.43 | 4.35 | 229,783 |
| Mar 27 2024 | 4.28 | 0.16 | 3.88% | 4.22 | 4.29 | 4.2102 | 151,636 |
| Mar 26 2024 | 4.1202 | 0.08 | 1.98% | 4.115 | 4.14 | 4.09 | 116,391 |
| Mar 25 2024 | 4.0404 | -0.04 | -0.97% | 4.05 | 4.07 | 4.04 | 51,937 |
| Mar 22 2024 | 4.08 | -0.07 | -1.79% | 4.09 | 4.11 | 4.08 | 21,466 |
| Mar 21 2024 | 4.1543 | 0.04 | 1.08% | 4.17 | 4.192 | 4.1406 | 88,583 |
| Mar 20 2024 | 4.11 | 0.11 | 2.75% | 4.03 | 4.12 | 4.0006 | 121,207 |
| Mar 19 2024 | 4.00 | 0.07 | 1.78% | 3.96 | 4.01 | 3.96 | 91,390 |
| Mar 18 2024 | 3.93 | -0.06 | -1.50% | 3.97 | 3.97 | 3.90 | 101,027 |
| Mar 15 2024 | 3.99 | 0.26 | 6.97% | 3.96 | 3.997 | 3.96 | 209,477 |
| Mar 14 2024 | 3.73 | -0.13 | -3.38% | 3.81 | 3.83 | 3.72 | 54,199 |
| Mar 13 2024 | 3.8603 | -0.03 | -0.76% | 3.88 | 3.90 | 3.8603 | 50,811 |
| Mar 12 2024 | 3.89 | 0.01 | 0.13% | 3.89 | 3.89 | 3.82 | 158,608 |
| Mar 11 2024 | 3.885 | 0.04 | 1.17% | 3.85 | 3.90 | 3.84 | 209,272 |
| Mar 08 2024 | 3.84 | 0.01 | 0.26% | 3.90 | 3.91 | 3.84 | 89,333 |
| Mar 07 2024 | 3.83 | 0.10 | 2.68% | 3.81 | 3.85 | 3.81 | 73,245 |
| Mar 06 2024 | 3.7302 | 0.17 | 4.78% | 3.75 | 3.77 | 3.7204 | 81,940 |
| Mar 05 2024 | 3.5599 | -0.07 | -1.80% | 3.55 | 3.59 | 3.54 | 87,559 |
| Mar 04 2024 | 3.625 | -0.04 | -0.96% | 3.62 | 3.655 | 3.61 | 93,789 |
| Mar 01 2024 | 3.66 | -0.03 | -0.81% | 3.70 | 3.70 | 3.65 | 93,282 |
| Feb 29 2024 | 3.69 | -0.13 | -3.40% | 3.79 | 3.79 | 3.64 | 146,718 |
| Feb 28 2024 | 3.82 | -0.07 | -1.80% | 3.81 | 3.95 | 3.81 | 20,215 |
| Feb 27 2024 | 3.89 | 0.02 | 0.52% | 3.88 | 3.903 | 3.88 | 70,287 |
| Feb 26 2024 | 3.87 | 0.06 | 1.57% | 3.89 | 3.90 | 3.86 | 408,121 |
| Feb 23 2024 | 3.81 | -0.02 | -0.54% | 3.808 | 3.82 | 3.80 | 31,238 |
| Feb 22 2024 | 3.8305 | 0.07 | 1.87% | 3.79 | 3.85 | 3.79 | 146,300 |
| Feb 21 2024 | 3.7601 | 0.08 | 2.18% | 3.72 | 3.77 | 3.72 | 47,749 |
| Feb 20 2024 | 3.68 | 0.07 | 1.80% | 3.67 | 3.715 | 3.66 | 62,438 |
| Feb 16 2024 | 3.615 | -0.04 | -0.96% | 3.62 | 3.64 | 3.5902 | 18,358 |
| Feb 15 2024 | 3.65 | 0.08 | 2.24% | 3.67 | 3.68 | 3.64 | 43,343 |
| Feb 14 2024 | 3.57 | 0.06 | 1.71% | 3.56 | 3.584 | 3.56 | 95,231 |
| Feb 13 2024 | 3.51 | -0.12 | -3.31% | 3.57 | 3.60 | 3.51 | 115,410 |
| Feb 12 2024 | 3.63 | 0.02 | 0.65% | 3.62 | 3.65 | 3.62 | 80,056 |
| Feb 09 2024 | 3.6065 | -0.01 | -0.37% | 3.59 | 3.62 | 3.576 | 72,301 |
| Feb 08 2024 | 3.62 | -0.04 | -1.09% | 3.66 | 3.66 | 3.58 | 63,169 |
| Feb 07 2024 | 3.66 | -0.04 | -0.95% | 3.68 | 3.70 | 3.6008 | 29,183 |
| Feb 06 2024 | 3.695 | 0.07 | 1.93% | 3.64 | 3.695 | 3.6206 | 25,771 |
| Feb 05 2024 | 3.625 | -0.06 | -1.49% | 3.66 | 3.67 | 3.58 | 52,859 |
| Feb 02 2024 | 3.68 | -0.01 | -0.27% | 3.69 | 3.69 | 3.65 | 185,413 |
| Feb 01 2024 | 3.69 | 0.00 | 0.00% | 3.68 | 3.71 | 3.66 | 59,776 |
| Jan 31 2024 | 3.69 | -0.08 | -2.12% | 3.71 | 3.739 | 3.69 | 77,389 |
| Jan 30 2024 | 3.7701 | -0.07 | -1.82% | 3.76 | 3.79 | 3.73 | 97,181 |
| Jan 29 2024 | 3.84 | -0.02 | -0.52% | 3.83 | 3.85 | 3.8102 | 197,730 |
| Jan 26 2024 | 3.8601 | -0.03 | -0.77% | 3.91 | 3.922 | 3.831 | 64,618 |
| Jan 25 2024 | 3.8901 | 0.02 | 0.58% | 3.90 | 3.95 | 3.8706 | 34,929 |
| Jan 24 2024 | 3.8675 | 0.15 | 3.97% | 3.83 | 3.88 | 3.82 | 97,153 |
| Jan 23 2024 | 3.72 | 0.10 | 2.76% | 3.71 | 3.72 | 3.65 | 63,421 |
| Jan 22 2024 | 3.6201 | 0.00 | 0.00% | 3.62 | 3.645 | 3.6102 | 57,132 |
