ICAGY

International Consolidat... (PK) Historical Data

ICAGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 4.69 0.04 0.87% 4.65 4.70 4.54 602,572
Nov 24 2020 4.6497 0.23 5.2% 4.54 4.65 4.42 1,201,088
Nov 23 2020 4.4198 0.26 6.25% 4.38 4.43 4.34 630,223
Nov 20 2020 4.16 0.00 +0.00% 4.14 4.16 4.12 0
Nov 20 2020 4.16 0.06 1.46% 4.14 4.16 4.12 719,213
Nov 19 2020 4.10 0.00 +0.00% 4.135 4.21 4.04 0
Nov 19 2020 4.10 -0.08 -1.92% 4.135 4.21 4.04 2,920,471
Nov 18 2020 4.1801 0.06 1.46% 4.13 4.30 4.07 1,054,189
Nov 17 2020 4.12 -0.06 -1.44% 4.015 4.13 3.9658 999,723
Nov 16 2020 4.18 0.35 9.14% 4.19 4.24 3.98 1,227,853
Nov 13 2020 3.83 0.00 +0.00% 3.72 3.85 3.72 0
Nov 13 2020 3.83 0.13 3.51% 3.72 3.85 3.72 742,929
Nov 12 2020 3.70 -0.18 -4.63% 3.72 3.77 3.63 832,211
Nov 11 2020 3.8798 0.20 5.43% 3.86 3.90 3.81 753,518
Nov 10 2020 3.68 0.23 6.67% 3.58 3.69 3.52 1,175,111
Nov 09 2020 3.45 0.00 +0.00% 3.75 3.77 2.82 0
Nov 09 2020 3.45 0.69 25.01% 3.75 3.77 2.82 3,583,572
Nov 06 2020 2.7598 0.01 0.36% 2.78 2.78 2.73 435,652
Nov 05 2020 2.75 0.05 1.85% 2.77 2.79 2.71 850,163
Nov 04 2020 2.70 0.07 2.66% 2.66 2.71 2.64 743,562
Nov 03 2020 2.63 0.00 +0.00% 2.58 2.67 2.55 0
Nov 03 2020 2.63 0.09 3.54% 2.58 2.67 2.55 615,012
Nov 02 2020 2.54 0.01 0.4% 2.53 2.55 2.46 522,062
Oct 30 2020 2.53 0.00 +0.00% 2.50 2.53 2.46 0
Oct 30 2020 2.53 0.06 2.44% 2.50 2.53 2.46 855,372
Oct 29 2020 2.4698 0.02 0.81% 2.44 2.53 2.39 842,301
Oct 28 2020 2.45 0.00 +0.00% 2.43 2.48 2.40 0
Oct 28 2020 2.45 -0.09 -3.54% 2.43 2.48 2.40 822,471
Oct 27 2020 2.54 -0.09 -3.42% 2.61 2.62 2.52 1,088,211
Oct 26 2020 2.63 0.00 +0.00% 2.77 2.77 2.60 0
Oct 26 2020 2.63 -0.19 -6.74% 2.77 2.77 2.60 795,061
Oct 23 2020 2.82 0.04 1.44% 2.80 2.84 2.78 1,075,723
Oct 22 2020 2.78 0.00 +0.00% 2.74 2.80 2.70 0
Oct 22 2020 2.78 0.09 3.35% 2.74 2.80 2.70 767,124
Oct 21 2020 2.6899 -0.11 -3.93% 2.75 2.75 2.68 664,449
Oct 20 2020 2.80 0.00 +0.00% 2.75 2.84 2.74 0
Oct 20 2020 2.80 0.20 7.69% 2.75 2.84 2.74 1,271,758
Oct 19 2020 2.60 0.00 0.0% 2.55 2.65 2.52 1,068,775
Oct 16 2020 2.60 0.00 +0.00% 2.50 2.60 2.48 0
Oct 16 2020 2.60 0.05 1.96% 2.50 2.60 2.48 3,204,510
Oct 15 2020 2.55 0.00 +0.00% 2.54 2.5898 2.50 0
Oct 15 2020 2.55 -0.04 -1.54% 2.54 2.5898 2.50 702,227
Oct 14 2020 2.59 -0.02 -0.77% 2.62 2.64 2.56 889,956
Oct 13 2020 2.61 0.00 +0.00% 2.62 2.62 2.57 0
Oct 13 2020 2.61 -0.13 -4.74% 2.62 2.62 2.57 2,747,965
Oct 12 2020 2.74 -0.03 -1.08% 2.80 2.80 2.70 1,279,710
Oct 09 2020 2.7698 0.00 +0.00% 2.85 3.13 2.70 0
Oct 09 2020 2.7698 -0.15 -5.14% 2.85 3.13 2.70 4,672,767
Oct 08 2020 2.92 -1.21 -29.3% 3.69 3.75 2.86 6,242,547
Oct 07 2020 4.13 0.13 3.25% 4.25 4.44 4.05 476,800
Oct 06 2020 4.00 -0.25 -5.88% 4.25 4.32 3.89 329,296
Oct 05 2020 4.25 0.10 2.41% 4.14 4.56 4.075 301,261
Oct 02 2020 4.15 0.00 +0.00% 4.09 4.35 3.80 0
Oct 02 2020 4.15 0.12 2.98% 4.09 4.35 3.80 268,432
Oct 01 2020 4.03 0.07 1.77% 4.20 4.24 3.90 281,862
Sep 30 2020 3.96 0.00 +0.00% 3.99 4.2882 3.20 0
Sep 30 2020 3.96 -0.22 -5.25% 3.99 4.2882 3.20 427,161
Sep 29 2020 4.1795 -0.10 -2.35% 4.45 4.54 4.12 203,435
Sep 28 2020 4.28 0.00 +0.00% 4.30 4.40 4.225 0
Sep 28 2020 4.28 0.02 0.47% 4.30 4.40 4.225 282,803
Sep 25 2020 4.26 -0.26 -5.75% 4.68 4.68 4.25 299,432
Sep 24 2020 4.52 0.00 +0.00% 4.67 4.80 4.00 0
Sep 24 2020 4.52 -0.30 -6.22% 4.67 4.80 4.00 350,753
Sep 23 2020 4.82 -0.37 -7.13% 5.06 5.11 4.80 347,730
Sep 22 2020 5.19 0.00 +0.00% 5.60 5.60 5.00 0
Sep 22 2020 5.19 -0.35 -6.32% 5.60 5.60 5.00 330,202
Sep 21 2020 5.54 0.19 3.55% 4.50 14.23 4.50 1,842,237
Sep 18 2020 5.35 0.00 +0.00% 4.92 5.80 4.44 0
Sep 18 2020 5.35 -0.01 -0.19% 4.92 5.80 4.44 211,740
Sep 17 2020 5.36 -0.01 -0.19% 5.37 5.46 5.30 143,985
Sep 16 2020 5.37 0.02 0.37% 5.35 5.55 5.34 140,523
Sep 15 2020 5.35 0.00 +0.00% 5.28 5.38 5.20 0
Sep 15 2020 5.35 0.04 0.77% 5.28 5.38 5.20 85,928
Sep 14 2020 5.3092 0.37 7.47% 5.33 5.75 5.18 187,000
Sep 11 2020 4.94 0.00 +0.00% 4.98 4.99 4.88 0
Sep 11 2020 4.94 -0.08 -1.59% 4.98 4.99 4.88 257,069
Sep 10 2020 5.02 -0.20 -3.83% 5.20 5.34 5.02 91,132
Sep 09 2020 5.22 0.00 +0.00% 5.28 5.28 5.16 0
Sep 09 2020 5.22 -0.08 -1.51% 5.28 5.28 5.16 69,173
Sep 08 2020 5.30 -0.52 -8.95% 5.24 5.43 5.21 197,702
Sep 07 2020 5.8207 0.00 +0.00% 5.79 5.89 5.68 0
Sep 04 2020 5.8207 0.00 +0.00% 5.79 5.89 5.68 0
Sep 04 2020 5.8207 0.22 3.94% 5.79 5.89 5.68 157,150
Sep 03 2020 5.60 0.21 3.9% 5.81 5.86 5.56 272,473
Sep 02 2020 5.39 -0.01 -0.18% 5.33 5.42 5.30 205,839
Sep 01 2020 5.3995 0.00 +0.00% 5.28 5.3995 5.20 0
Sep 01 2020 5.3995 -0.08 -1.47% 5.28 5.3995 5.20 186,132
Aug 31 2020 5.48 -0.24 -4.2% 5.62 5.72 5.44 163,755
Aug 28 2020 5.7203 0.04 0.71% 5.70 5.80 5.65 142,510
Your Recent History
USOTC
ICAGY
Internatio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 23:54:14