Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Cons A ADR (OP: ICAGY )

4.450 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.010 4.010 3.920 3.960 768,800 -0.09(-2.22%)
Jan 28, 2021 3.965 4.100 3.940 4.050 861,222 +0.21(+5.47%)
Jan 27, 2021 3.880 3.900 3.780 3.840 897,442 -0.07(-1.87%)
Jan 26, 2021 3.960 3.960 3.880 3.913 889,829 -0.06(-1.44%)
Jan 25, 2021 3.990 4.000 3.870 3.970 2,139,985 -0.27(-6.48%)
Jan 22, 2021 4.230 4.260 4.140 4.245 890,800 -0.18(-4.18%)
Jan 21, 2021 4.480 4.480 4.310 4.430 697,832 -0.06(-1.34%)
Jan 20, 2021 4.520 4.520 4.410 4.490 334,552 +0.08(+1.80%)
Jan 19, 2021 4.490 4.500 4.360 4.410 507,956 -0.04(-0.89%)
Jan 15, 2021 4.490 4.500 4.390 4.450 362,800 +0.01(+0.23%)
Jan 14, 2021 4.450 4.500 4.290 4.440 650,965 +0.20(+4.59%)
Jan 13, 2021 4.300 4.300 4.200 4.245 514,623 -0.14(-3.30%)
Jan 12, 2021 4.235 4.390 4.235 4.390 468,017 +0.19(+4.52%)
Jan 11, 2021 4.160 4.230 4.150 4.200 483,092 -0.10(-2.33%)
Jan 08, 2021 4.320 4.330 4.260 4.300 317,900 -0.01(-0.24%)
Jan 07, 2021 4.270 4.340 4.230 4.310 512,069 -0.02(-0.57%)
Jan 06, 2021 4.300 4.360 4.240 4.335 1,368,808 +0.22(+5.47%)
Jan 05, 2021 4.080 4.160 4.050 4.110 519,099 -0.02(-0.47%)
Jan 04, 2021 4.260 4.290 4.030 4.129 1,033,923 -0.23(-5.29%)
Dec 31, 2020 4.360 4.360 4.360 252,995 -0.12(-2.69%)
Dec 30, 2020 4.520 4.550 4.480 4.480 252,995 +0.06(+1.36%)
Dec 29, 2020 4.580 4.580 4.400 4.420 386,858 -0.04(-0.90%)
Dec 28, 2020 4.460 4.510 4.440 4.460 437,421 +0.01(+0.22%)
Dec 24, 2020 4.480 4.480 4.430 4.450 239,200 +0.05(+1.14%)
Dec 23, 2020 4.280 4.410 4.280 4.400 713,871 +0.29(+7.05%)
Dec 22, 2020 4.090 4.130 4.030 4.110 474,065 +0.13(+3.27%)
Dec 21, 2020 3.890 4.040 3.815 3.980 1,821,351 -0.34(-7.87%)
Dec 18, 2020 4.320 4.320 4.250 4.320 484,900 -0.08(-1.82%)
Dec 17, 2020 4.440 4.450 4.360 4.400 231,528 +0.01(+0.23%)
Dec 16, 2020 4.460 4.460 4.340 4.390 255,090 +0.09(+2.09%)
Dec 15, 2020 4.260 4.310 4.150 4.300 319,722 +0.09(+2.14%)
Dec 14, 2020 4.350 4.350 4.200 4.210 373,379 -0.01(-0.24%)
Dec 11, 2020 4.200 4.220 4.130 4.220 563,200 -0.12(-2.76%)
Dec 10, 2020 4.250 4.370 4.210 4.340 361,977 -0.08(-1.80%)
Dec 09, 2020 4.530 4.600 4.340 4.420 868,609 +0.04(+0.90%)
Dec 08, 2020 4.410 4.450 4.340 4.380 859,444 -0.15(-3.32%)
Dec 07, 2020 4.560 4.560 4.470 4.530 1,386,465 -0.12(-2.57%)
Dec 04, 2020 4.810 4.810 4.580 4.650 1,106,500 +0.07(+1.52%)
Dec 03, 2020 4.530 4.670 4.500 4.580 1,846,152 +0.12(+2.70%)
Dec 02, 2020 4.330 4.470 4.260 4.460 730,747 +0.06(+1.36%)
Dec 01, 2020 4.370 4.420 4.320 4.400 867,342 +0.27(+6.41%)
Nov 30, 2020 4.310 4.310 4.120 4.135 1,567,966 -0.26(-6.02%)
Nov 27, 2020 4.360 4.400 4.320 4.400 1,103,500 -0.29(-6.19%)
Nov 25, 2020 4.650 4.700 4.540 4.690 602,500 +0.04(+0.87%)
Nov 24, 2020 4.540 4.650 4.420 4.650 1,201,088 +0.23(+5.20%)
Nov 23, 2020 4.380 4.430 4.340 4.420 630,223 +0.26(+6.25%)
Nov 20, 2020 4.140 4.160 4.120 4.160 719,200 +0.06(+1.46%)
Nov 19, 2020 4.135 4.210 4.040 4.100 2,920,471 -0.08(-1.92%)
Nov 18, 2020 4.130 4.300 4.070 4.180 1,054,189 +0.06(+1.46%)
Nov 17, 2020 4.015 4.130 3.966 4.120 999,723 -0.06(-1.44%)
Nov 16, 2020 4.190 4.220 3.980 4.180 1,227,853 +0.35(+9.14%)
Nov 13, 2020 3.720 3.850 3.720 3.830 742,900 +0.13(+3.51%)
Nov 12, 2020 3.720 3.770 3.630 3.700 832,211 -0.18(-4.63%)
Nov 11, 2020 3.860 3.900 3.810 3.880 753,518 +0.20(+5.43%)
Nov 10, 2020 3.580 3.690 3.520 3.680 1,175,111 +0.23(+6.67%)
Nov 09, 2020 3.750 3.770 3.310 3.450 3,583,572 +0.69(+25.01%)
Nov 06, 2020 2.780 2.780 2.730 2.760 435,600 +0.01(+0.36%)
Nov 05, 2020 2.770 2.790 2.710 2.750 850,163 +0.05(+1.85%)
Nov 04, 2020 2.660 2.710 2.640 2.700 743,562 +0.07(+2.66%)
Nov 03, 2020 2.580 2.670 2.550 2.630 615,012 +0.09(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.