Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: IVCGF )

12.48 +0.37 (+3.01%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 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 (%)
Dec 29, 2023 9.090 9.090 8.950 8.950 22,067 -0.18(-1.97%)
Dec 28, 2023 9.000 9.130 8.983 9.130 30,796 +0.23(+2.58%)
Dec 27, 2023 8.850 8.900 8.840 8.900 1,845 +0.15(+1.71%)
Dec 26, 2023 8.630 8.750 8.630 8.750 1,107 +0.06(+0.69%)
Dec 22, 2023 8.690 8.690 8.690 8.690 465 -0.13(-1.53%)
Dec 21, 2023 8.700 8.825 8.700 8.825 13,100 +0.01(+0.17%)
Dec 20, 2023 8.780 8.865 8.718 8.810 13,077 +0.11(+1.26%)
Dec 19, 2023 8.620 8.700 8.620 8.700 18,677 +0.11(+1.28%)
Dec 18, 2023 8.610 8.650 8.590 8.590 6,954 +0.03(+0.29%)
Dec 15, 2023 8.625 8.665 8.500 8.565 11,061 +0.00(+0.06%)
Dec 14, 2023 8.550 8.560 8.550 8.560 2,582 +0.30(+3.66%)
Dec 13, 2023 8.294 8.321 8.258 8.258 2,697 -0.20(-2.34%)
Dec 12, 2023 8.456 8.456 8.456 8.456 536 +0.03(+0.31%)
Dec 11, 2023 8.520 8.520 8.410 8.430 872 -0.03(-0.35%)
Dec 08, 2023 8.460 8.590 8.460 8.460 6,501 -0.06(-0.76%)
Dec 07, 2023 8.555 8.585 8.525 8.525 945 +0.03(+0.29%)
Dec 06, 2023 8.510 8.510 8.500 8.500 6,688 +0.14(+1.72%)
Dec 05, 2023 8.390 8.390 8.356 8.356 1,790 +0.12(+1.47%)
Dec 04, 2023 8.260 8.260 8.235 8.235 632 -0.05(-0.66%)
Dec 01, 2023 8.350 8.350 8.290 8.290 6,537 +0.18(+2.22%)
Nov 30, 2023 8.085 8.110 8.085 8.110 1,112 -0.05(-0.66%)
Nov 29, 2023 8.122 8.164 8.122 8.164 655 +0.16(+2.05%)
Nov 28, 2023 8.110 8.110 8.000 8.000 13,140 +0.19(+2.43%)
Nov 27, 2023 7.870 7.870 7.810 7.810 844 -0.16(-2.01%)
Nov 24, 2023 7.840 7.970 7.840 7.970 461 +0.20(+2.57%)
Nov 22, 2023 7.720 7.787 7.720 7.770 547 -0.04(-0.51%)
Nov 21, 2023 7.810 7.810 7.810 7.810 139 -0.09(-1.14%)
Nov 20, 2023 7.900 7.900 7.900 7.900 297 +0.26(+3.40%)
Nov 17, 2023 8.000 8.000 7.640 7.640 1,146 -0.25(-3.11%)
Nov 16, 2023 8.000 8.000 7.885 7.885 2,396 -0.12(-1.44%)
Nov 15, 2023 7.955 8.018 7.955 8.000 923 +0.20(+2.54%)
Nov 14, 2023 7.770 7.802 7.670 7.802 1,584 +0.31(+4.17%)
Nov 13, 2023 7.490 7.490 7.490 7.490 253 -0.01(-0.13%)
Nov 10, 2023 7.450 7.500 7.450 7.500 1,544 -0.01(-0.13%)
Nov 09, 2023 7.698 7.698 7.510 7.510 2,470 -0.16(-2.02%)
Nov 08, 2023 7.600 7.665 7.600 7.665 774 +0.25(+3.37%)
Nov 07, 2023 7.415 7.415 7.415 7.415 383 -0.01(-0.20%)
Nov 06, 2023 7.540 7.540 7.430 7.430 3,637 -0.19(-2.49%)
Nov 03, 2023 7.600 7.630 7.600 7.620 1,551 -0.08(-1.04%)
Nov 02, 2023 7.780 7.780 7.700 7.700 826 -0.05(-0.69%)
Nov 01, 2023 8.250 8.250 7.670 7.753 345 -0.60(-7.14%)
Oct 31, 2023 8.430 8.430 8.350 8.350 759 -0.10(-1.18%)
Oct 30, 2023 8.450 8.470 8.450 8.450 474 +0.01(+0.18%)
Oct 27, 2023 8.435 8.435 8.435 8.435 478 +0.12(+1.38%)
Oct 26, 2023 8.330 8.330 8.320 8.320 384 +0.07(+0.85%)
Oct 25, 2023 8.250 8.250 8.250 8.250 217 -0.06(-0.72%)
Oct 24, 2023 8.310 8.320 8.310 8.310 664 -0.01(-0.12%)
Oct 23, 2023 8.300 8.410 8.300 8.320 1,664 -0.13(-1.60%)
Oct 20, 2023 8.480 8.480 8.455 8.455 716 -0.44(-4.95%)
Oct 19, 2023 8.895 8.895 8.895 8.895 290 -0.07(-0.73%)
Oct 18, 2023 8.892 8.960 8.892 8.960 750 -0.19(-2.08%)
Oct 17, 2023 9.114 9.150 9.114 9.150 1,523 +0.04(+0.44%)
Oct 16, 2023 9.210 9.280 9.110 9.110 6,783 -0.06(-0.62%)
Oct 13, 2023 9.230 9.230 9.167 9.167 487 -0.27(-2.81%)
Oct 12, 2023 9.505 9.505 9.432 9.432 542 -0.15(-1.57%)
Oct 11, 2023 9.610 9.698 9.582 9.582 4,062 +0.29(+3.17%)
Oct 10, 2023 9.345 9.345 9.288 9.288 10,543 +0.30(+3.31%)
Oct 09, 2023 8.990 8.990 8.990 8.990 3,680 -0.45(-4.72%)
Oct 06, 2023 9.350 9.435 9.350 9.435 570 +0.27(+2.89%)
Oct 05, 2023 9.170 9.170 9.170 9.170 353 -0.17(-1.82%)
Oct 04, 2023 9.340 9.340 9.340 9.340 329 +0.22(+2.41%)
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.