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 (%)
Feb 28, 2023 9.390 9.420 9.345 9.345 2,131 +0.15(+1.63%)
Feb 24, 2023 9.195 524 -0.29(-3.01%)
Feb 23, 2023 9.380 9.480 9.350 9.480 2,660 +0.14(+1.50%)
Feb 22, 2023 9.298 9.375 9.298 9.340 3,365 -0.20(-2.05%)
Feb 21, 2023 9.690 9.770 9.535 9.535 9,179 -0.40(-4.03%)
Feb 17, 2023 10.04 10.04 9.935 9.935 1,158 +0.05(+0.54%)
Feb 16, 2023 9.770 9.882 9.770 9.882 684 +0.14(+1.46%)
Feb 15, 2023 9.810 9.830 9.740 9.740 3,569 -0.35(-3.47%)
Feb 14, 2023 9.890 10.09 9.890 10.09 3,376 -0.05(-0.49%)
Feb 13, 2023 9.890 10.19 9.890 10.14 6,365 +0.69(+7.24%)
Feb 10, 2023 9.070 9.505 9.070 9.455 67,159 +1.27(+15.53%)
Feb 09, 2023 8.230 8.320 8.184 8.184 33,912 +0.16(+2.01%)
Feb 08, 2023 7.990 8.065 7.990 8.023 6,284 -0.08(-0.96%)
Feb 07, 2023 8.060 8.100 8.044 8.100 575 +0.10(+1.25%)
Feb 06, 2023 8.000 8.070 7.970 8.000 2,019 -0.23(-2.85%)
Feb 03, 2023 8.235 8.290 8.190 8.235 2,589 +0.06(+0.80%)
Feb 02, 2023 8.280 8.360 8.170 8.170 17,061 -0.13(-1.59%)
Feb 01, 2023 8.250 8.302 8.200 8.302 11,887 +0.17(+2.05%)
Jan 31, 2023 8.090 8.150 8.080 8.135 8,370 +0.10(+1.28%)
Jan 30, 2023 8.162 8.162 8.032 8.032 3,160 -0.17(-2.07%)
Jan 27, 2023 8.230 8.320 8.202 8.202 6,895 +0.03(+0.33%)
Jan 26, 2023 8.190 8.270 8.175 8.175 2,387 +0.01(+0.12%)
Jan 25, 2023 8.060 8.165 8.040 8.165 8,582 +0.31(+4.01%)
Jan 24, 2023 7.750 7.870 7.750 7.850 11,529 -0.08(-1.01%)
Jan 23, 2023 7.820 7.935 7.820 7.930 3,906 -0.03(-0.38%)
Jan 20, 2023 7.780 7.960 7.780 7.960 12,289 +0.37(+4.87%)
Jan 19, 2023 7.580 7.615 7.580 7.590 4,979 +0.25(+3.34%)
Jan 18, 2023 7.460 7.500 7.345 7.345 5,812 +0.09(+1.31%)
Jan 17, 2023 7.330 7.330 7.250 7.250 2,465 -0.37(-4.86%)
Jan 13, 2023 7.500 7.620 7.500 7.620 11,668 +0.25(+3.46%)
Jan 12, 2023 7.300 7.404 7.298 7.365 22,643 +0.33(+4.77%)
Jan 11, 2023 6.930 7.030 6.930 7.030 18,995 +0.30(+4.46%)
Jan 10, 2023 6.630 6.730 6.610 6.730 10,837 +0.09(+1.36%)
Jan 09, 2023 6.665 6.665 6.520 6.640 1,599 +0.28(+4.40%)
Jan 06, 2023 6.250 6.370 6.250 6.360 3,941 +0.18(+2.91%)
Jan 05, 2023 6.190 6.235 6.180 6.180 715 +0.01(+0.16%)
Jan 04, 2023 6.090 6.170 6.090 6.170 8,013 +0.06(+0.95%)
Jan 03, 2023 6.140 6.140 6.090 6.112 9,740 +0.23(+3.95%)
Dec 30, 2022 5.920 5.925 5.880 5.880 10,373 -0.08(-1.26%)
Dec 29, 2022 5.922 5.995 5.922 5.955 3,032 +0.11(+1.83%)
Dec 28, 2022 6.000 6.000 5.820 5.848 5,171 -0.18(-2.94%)
Dec 27, 2022 5.950 6.035 5.950 6.025 9,082 +0.06(+1.02%)
Dec 23, 2022 5.960 5.990 5.960 5.964 1,262 +0.18(+3.18%)
Dec 22, 2022 6.000 6.000 5.745 5.780 2,902 -0.34(-5.56%)
Dec 21, 2022 6.120 6.211 6.120 6.120 2,208 -0.05(-0.89%)
Dec 20, 2022 6.180 6.195 6.130 6.175 13,999 -0.05(-0.80%)
Dec 19, 2022 6.400 6.400 6.225 6.225 1,448 -0.02(-0.24%)
Dec 16, 2022 6.230 6.245 6.200 6.240 4,527 +0.02(+0.24%)
Dec 15, 2022 6.285 6.285 6.180 6.225 3,643 -0.23(-3.58%)
Dec 14, 2022 6.570 6.570 6.415 6.456 6,057 -0.04(-0.68%)
Dec 13, 2022 6.725 6.730 6.500 6.500 9,946 +0.03(+0.46%)
Dec 12, 2022 6.474 6.540 6.450 6.470 2,931 +0.06(+0.93%)
Dec 09, 2022 6.490 6.570 6.380 6.410 47,792 -0.08(-1.20%)
Dec 08, 2022 6.480 6.550 6.460 6.488 18,253 +0.05(+0.75%)
Dec 07, 2022 6.475 6.540 6.440 6.440 1,527 -0.28(-4.14%)
Dec 06, 2022 6.760 6.770 6.680 6.718 53,031 -0.05(-0.69%)
Dec 05, 2022 6.820 6.870 6.765 6.765 2,925 -0.02(-0.22%)
Dec 02, 2022 6.765 6.790 6.711 6.780 2,681 -0.01(-0.15%)
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.