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

International Cons A ADR (OP: ICAGY )

4.465 +0.025 (+0.57%)
Streaming Delayed Price Updated: 2:02 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 (%)
Jul 31, 2020 4.520 4.520 4.330 4.439 381,100 -0.38(-7.90%)
Jul 30, 2020 4.730 4.890 4.700 4.820 88,786 -0.04(-0.82%)
Jul 29, 2020 4.930 4.930 4.800 4.860 66,578 -0.11(-2.21%)
Jul 28, 2020 4.790 5.000 4.770 4.970 63,677 +0.11(+2.26%)
Jul 27, 2020 4.820 4.950 4.720 4.860 237,028 -0.27(-5.26%)
Jul 24, 2020 5.090 5.190 5.050 5.130 152,400 -0.19(-3.57%)
Jul 23, 2020 5.410 5.410 5.280 5.320 147,202 -0.23(-4.15%)
Jul 22, 2020 5.470 5.570 5.405 5.550 25,754 -0.01(-0.18%)
Jul 21, 2020 5.460 5.640 5.460 5.560 71,162 +0.16(+2.96%)
Jul 20, 2020 5.475 5.490 5.370 5.400 70,393 -0.17(-3.05%)
Jul 17, 2020 5.500 5.570 5.450 5.570 122,500 -0.11(-1.98%)
Jul 16, 2020 5.760 5.760 5.650 5.683 64,323 -0.14(-2.36%)
Jul 15, 2020 5.680 5.880 5.680 5.820 355,107 +0.51(+9.60%)
Jul 14, 2020 5.085 5.310 5.060 5.310 118,164 -0.04(-0.65%)
Jul 13, 2020 5.430 5.540 5.300 5.345 76,897 -0.12(-2.29%)
Jul 10, 2020 5.260 5.470 5.220 5.470 78,600 +0.17(+3.21%)
Jul 09, 2020 5.400 5.430 5.260 5.300 694,538 -0.10(-1.90%)
Jul 08, 2020 5.480 5.480 5.340 5.402 78,300 -0.13(-2.31%)
Jul 07, 2020 5.690 5.690 5.520 5.530 76,462 -0.22(-3.83%)
Jul 06, 2020 5.820 5.820 5.690 5.750 93,780 -0.04(-0.78%)
Jul 02, 2020 5.760 5.920 5.710 5.795 88,000 +0.21(+3.85%)
Jul 01, 2020 5.500 5.630 5.400 5.580 136,473 -0.02(-0.36%)
Jun 30, 2020 5.620 5.620 5.450 5.600 135,012 -0.05(-0.88%)
Jun 29, 2020 5.570 5.790 5.500 5.650 85,679 +0.14(+2.54%)
Jun 26, 2020 5.695 5.740 5.420 5.510 140,400 -0.29(-5.05%)
Jun 25, 2020 5.730 5.820 5.650 5.803 111,685 +0.05(+0.92%)
Jun 24, 2020 6.010 6.010 5.700 5.750 201,128 -0.53(-8.44%)
Jun 23, 2020 6.520 6.640 6.260 6.280 165,928 -0.18(-2.79%)
Jun 22, 2020 6.470 6.540 6.340 6.460 160,429 -0.14(-2.12%)
Jun 19, 2020 6.850 6.890 6.580 6.600 122,500 -0.09(-1.35%)
Jun 18, 2020 6.630 6.830 6.590 6.690 554,432 -0.11(-1.62%)
Jun 17, 2020 6.900 6.900 6.690 6.800 70,773 -0.22(-3.13%)
Jun 16, 2020 7.390 7.390 6.950 7.020 162,013 +0.13(+1.89%)
Jun 15, 2020 6.580 6.890 6.520 6.890 149,125 -0.13(-1.85%)
Jun 12, 2020 7.040 7.180 6.800 7.020 203,300 +0.59(+9.18%)
Jun 11, 2020 6.640 6.900 6.410 6.430 303,179 -0.89(-12.16%)
Jun 10, 2020 7.490 7.560 7.250 7.320 329,061 -0.69(-8.61%)
Jun 09, 2020 8.010 8.090 7.810 8.010 270,591 -0.61(-7.08%)
Jun 08, 2020 8.800 8.830 8.040 8.620 428,212 +0.42(+5.12%)
Jun 05, 2020 8.210 8.430 8.150 8.200 339,800 +0.87(+11.87%)
Jun 04, 2020 7.160 7.430 7.050 7.330 331,801 +0.17(+2.37%)
Jun 03, 2020 6.870 7.250 6.810 7.160 391,471 +0.77(+12.05%)
Jun 02, 2020 6.330 6.390 6.280 6.390 1,133,539 +0.33(+5.45%)
Jun 01, 2020 5.890 6.100 5.890 6.060 208,306 +0.39(+6.88%)
May 29, 2020 5.800 5.800 5.620 5.670 283,900 -0.35(-5.81%)
May 28, 2020 6.150 6.200 6.000 6.020 297,772 -0.11(-1.79%)
May 27, 2020 6.400 6.450 6.000 6.130 1,072,798 -0.02(-0.33%)
May 26, 2020 5.600 6.550 5.600 6.150 1,471,762 +1.43(+30.30%)
May 22, 2020 4.850 4.980 4.650 4.720 152,400 -0.35(-6.90%)
May 21, 2020 5.040 5.210 4.980 5.070 135,365 +0.12(+2.42%)
May 20, 2020 4.920 4.980 4.840 4.950 110,198 -0.03(-0.60%)
May 19, 2020 4.920 5.050 4.750 4.980 121,924 +0.29(+6.18%)
May 18, 2020 4.530 4.700 4.350 4.690 155,963 +0.54(+13.01%)
May 15, 2020 4.110 4.200 4.100 4.150 55,300 -0.05(-1.31%)
May 14, 2020 4.040 4.250 3.900 4.205 89,285 -0.03(-0.59%)
May 13, 2020 4.290 4.340 4.190 4.230 110,226 -0.27(-6.00%)
May 12, 2020 4.580 4.600 4.460 4.500 136,892 -0.16(-3.43%)
May 11, 2020 4.655 4.740 4.530 4.660 162,802 -0.30(-6.05%)
May 08, 2020 4.880 4.960 4.740 4.960 96,000 +0.22(+4.64%)
May 07, 2020 4.720 4.800 4.670 4.740 119,176 -0.16(-3.27%)
May 06, 2020 4.990 4.990 4.900 4.900 107,206 -0.01(-0.20%)
May 05, 2020 4.980 5.080 4.890 4.910 178,306 -0.27(-5.21%)
May 04, 2020 5.080 5.180 5.070 5.180 210,516 -0.23(-4.25%)
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.