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

International Cons A ADR (OP: ICAGY )

4.440 -0.120 (-2.64%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 (%)
Aug 31, 2020 5.620 5.720 5.440 5.480 163,755 -0.24(-4.20%)
Aug 28, 2020 5.700 5.800 5.650 5.720 142,500 +0.04(+0.71%)
Aug 27, 2020 5.500 5.690 5.450 5.680 202,103 +0.24(+4.41%)
Aug 26, 2020 5.240 5.460 5.240 5.440 100,322 +0.11(+2.06%)
Aug 25, 2020 5.360 5.480 5.270 5.330 114,786 +0.17(+3.29%)
Aug 24, 2020 5.060 5.240 5.000 5.160 118,468 +0.08(+1.57%)
Aug 21, 2020 5.110 5.110 5.020 5.080 77,700 -0.01(-0.20%)
Aug 20, 2020 5.020 5.095 4.980 5.090 213,838 -0.15(-2.77%)
Aug 19, 2020 5.130 5.320 5.090 5.235 237,119 +0.25(+4.91%)
Aug 18, 2020 5.130 5.130 4.940 4.990 129,662 +0.10(+2.04%)
Aug 17, 2020 5.000 5.000 4.860 4.890 163,016 -0.22(-4.31%)
Aug 14, 2020 5.170 5.170 5.055 5.110 127,600 -0.26(-4.84%)
Aug 13, 2020 5.520 5.540 5.310 5.370 105,015 -0.16(-2.90%)
Aug 12, 2020 5.750 5.750 5.530 5.530 136,928 -0.18(-3.23%)
Aug 11, 2020 5.570 5.810 5.560 5.715 341,217 +0.38(+7.22%)
Aug 10, 2020 5.130 5.350 5.040 5.330 172,300 +0.40(+8.12%)
Aug 07, 2020 4.850 4.940 4.790 4.930 94,600 -0.05(-1.01%)
Aug 06, 2020 4.930 4.990 4.840 4.980 141,037 -0.14(-2.73%)
Aug 05, 2020 5.060 5.120 4.970 5.120 225,599 +0.46(+9.87%)
Aug 04, 2020 4.495 4.660 4.460 4.660 125,173 +0.31(+7.13%)
Aug 03, 2020 4.200 4.400 4.140 4.350 190,717 -0.09(-2.01%)
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%)
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.