Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CICOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0 |
| Jun 24 2024 | 1.73 | -0.10 | -5.46% | 1.80 | 1.80 | 1.73 | 750 |
| Jun 21 2024 | 1.83 | -0.05 | -2.66% | 1.89 | 1.89 | 1.81 | 680 |
| Jun 20 2024 | 1.88 | 0.17 | 9.94% | 1.80 | 1.88 | 1.80 | 9,502 |
| Jun 18 2024 | 1.71 | 0.05 | 2.92% | 1.71 | 1.71 | 1.71 | 50,000 |
| Jun 17 2024 | 1.6615 | 0.00 | 0.00% | 1.6615 | 1.6615 | 1.6615 | 0 |
| Jun 14 2024 | 1.6615 | -0.12 | -6.56% | 1.6615 | 1.6615 | 1.6615 | 3,000 |
| Jun 13 2024 | 1.7781 | 0.00 | 0.00% | 1.7781 | 1.7781 | 1.7781 | 0 |
| Jun 12 2024 | 1.7781 | 0.13 | 7.76% | 1.7781 | 1.7781 | 1.7781 | 500 |
| Jun 11 2024 | 1.65 | -0.14 | -7.90% | 1.65 | 1.80 | 1.65 | 4,454 |
| Jun 10 2024 | 1.7916 | 0.00 | 0.00% | 1.7916 | 1.7916 | 1.7916 | 0 |
| Jun 07 2024 | 1.7916 | 0.00 | 0.00% | 1.7916 | 1.7916 | 1.7916 | 30,000 |
| Jun 06 2024 | 1.7916 | 0.04 | 2.36% | 1.7916 | 1.7916 | 1.7916 | 31,300 |
| Jun 05 2024 | 1.7503 | -0.05 | -2.76% | 1.7503 | 1.7503 | 1.7503 | 390 |
| Jun 04 2024 | 1.80 | 0.05 | 2.86% | 1.786 | 1.80 | 1.786 | 1,615 |
| Jun 03 2024 | 1.75 | 0.08 | 4.79% | 1.77 | 1.81 | 1.75 | 36,100 |
| May 31 2024 | 1.67 | -0.02 | -1.12% | 1.713 | 1.713 | 1.67 | 1,900 |
| May 30 2024 | 1.689 | 0.04 | 2.36% | 1.77 | 1.77 | 1.689 | 975 |
| May 29 2024 | 1.65 | -0.03 | -1.79% | 1.65 | 1.65 | 1.65 | 780 |
| May 28 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| May 24 2024 | 1.68 | 0.13 | 8.39% | 1.65 | 1.68 | 1.632 | 5,000 |
| May 23 2024 | 1.55 | 0.06 | 4.03% | 1.55 | 1.55 | 1.55 | 1,585 |
| May 22 2024 | 1.49 | -0.12 | -7.45% | 1.49 | 1.49 | 1.49 | 230 |
| May 21 2024 | 1.61 | -0.04 | -2.13% | 1.51 | 1.61 | 1.51 | 300 |
| May 20 2024 | 1.645 | 0.04 | 2.81% | 1.658 | 1.658 | 1.645 | 1,530 |
| May 17 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
| May 16 2024 | 1.60 | 0.02 | 0.95% | 1.60 | 1.60 | 1.60 | 382 |
| May 15 2024 | 1.585 | -0.03 | -1.55% | 1.61 | 1.61 | 1.58 | 3,700 |
| May 14 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0 |
| May 13 2024 | 1.61 | 0.10 | 6.34% | 1.58 | 1.61 | 1.58 | 2,768 |
| May 10 2024 | 1.514 | 0.05 | 3.70% | 1.514 | 1.514 | 1.514 | 1,250 |
| May 09 2024 | 1.46 | 0.11 | 8.15% | 1.46 | 1.46 | 1.46 | 2,515 |
| May 08 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 185 |
| May 07 2024 | 1.35 | 0.07 | 5.47% | 1.35 | 1.35 | 1.35 | 390 |
| May 06 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
| May 03 2024 | 1.28 | 0.01 | 0.79% | 1.33 | 1.33 | 1.28 | 5,075 |
| May 02 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| May 01 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Apr 30 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 6 |
| Apr 29 2024 | 1.27 | 0.07 | 5.83% | 1.27 | 1.27 | 1.27 | 3,000 |
| Apr 26 2024 | 1.20 | -0.03 | -2.38% | 1.18 | 1.20 | 1.18 | 2,100 |
| Apr 25 2024 | 1.2293 | 0.00 | 0.00% | 1.2293 | 1.2293 | 1.2293 | 0 |
| Apr 24 2024 | 1.2293 | 0.07 | 5.97% | 1.195 | 1.23 | 1.195 | 8,258 |
| Apr 23 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| Apr 22 2024 | 1.16 | 0.01 | 0.87% | 1.165 | 1.22 | 1.16 | 4,936 |
| Apr 19 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.15 | 1.15 | 244 |
| Apr 18 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| Apr 17 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| Apr 16 2024 | 1.14 | 0.09 | 8.45% | 1.14 | 1.14 | 1.14 | 319 |
| Apr 15 2024 | 1.0512 | 0.00 | 0.00% | 1.0512 | 1.0512 | 1.0512 | 0 |
| Apr 12 2024 | 1.0512 | 0.01 | 1.08% | 1.0512 | 1.0512 | 1.0512 | 190 |
| Apr 11 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Apr 10 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Apr 09 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0 |
| Apr 08 2024 | 1.04 | 0.02 | 1.56% | 1.04 | 1.04 | 1.04 | 3,500 |
| Apr 05 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
| Apr 04 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
| Apr 03 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
| Apr 02 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
| Apr 01 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
| Mar 28 2024 | 1.024 | 0.00 | 0.00% | 1.024 | 1.024 | 1.024 | 0 |
