Ithaca Energy Inc Historical Stock Prices

IACAF 
$1.33
*  
0.04
3.1%
Get IACAF Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading IACAF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.33  1.33  1.33 3,500
10/21/2014 1.33 1.33 1.33 1.33 3,500
10/20/2014 1.28 1.31 1.27 1.29 16,700
10/17/2014 1.2672 1.2672 1.2627 1.2627 9,400
10/16/2014 1.1997 1.2188 1.1997 1.2188 29,000
10/15/2014 1.27 1.28 1.2164 1.2164 14,000
10/14/2014 1.45 1.45 1.3693 1.3693 2,986
10/13/2014 1.56 1.69 1.46 1.46 109,100
10/10/2014 1.5 1.5 1.49 1.49 2,100
10/09/2014 1.65 1.65 1.609 1.609 2,500
10/08/2014 1.782 1.782 1.782 1.782 00
10/07/2014 1.7978 1.7978 1.779 1.782 9,640
10/06/2014 1.81 1.812 1.7769 1.812 6,850
10/03/2014 1.8755 1.8755 1.81 1.81 19,659
10/02/2014 1.8319 1.8319 1.8319 1.8319 1,600
10/01/2014 1.9258 1.9258 1.9258 1.9258 500
09/30/2014 2.04 2.04 1.92 1.92 7,800
09/29/2014 2.0015 2.0015 2.0015 2.0015 00
09/26/2014 1.99 2.0015 1.96 2.0015 4,000
09/25/2014 2.008 2.008 2.008 2.008 300
09/24/2014 2.0808 2.0808 2.04 2.05 4,500
09/23/2014 2.0862 2.0862 2.04 2.04 2,500
09/22/2014 2.133 2.133 2.133 2.133 2,500
09/19/2014 2.162 2.162 2.162 2.162 840
09/18/2014 2.13 2.1673 2.13 2.1673 3,000
09/17/2014 2.15 2.15 2.11 2.11 5,900
09/16/2014 2.11 2.11 2.11 2.11 1,000
09/15/2014 2.0971 2.1 2.0971 2.1 1,000
09/12/2014 2.1191 2.1191 2.1101 2.1191 2,000
09/11/2014 2.11 2.11 2.11 2.11 00
09/10/2014 2.11 2.11 2.11 2.11 00
09/09/2014 2.11 2.11 2.11 2.11 00
09/08/2014 2.1354 2.1373 2.11 2.11 55,100
09/05/2014 2.1798 2.1798 2.1798 2.1798 5,000
09/04/2014 2.22 2.22 2.1644 2.1644 18,945
09/03/2014 2.2186 2.2186 2.2186 2.2186 00
09/02/2014 2.26 2.26 2.2186 2.2186 12,243
08/29/2014 2.266 2.27 2.266 2.27 6,700
08/28/2014 2.2573 2.2573 2.2573 2.2573 300
08/27/2014 2.2353 2.2353 2.2353 2.2353 3,666
08/26/2014 2.17 2.17 2.17 2.17 00
08/25/2014 2.2195 2.2195 2.17 2.17 7,370
08/22/2014 2.217 2.23 2.217 2.23 6,000
08/21/2014 2.21 2.21 2.21 2.21 00
08/20/2014 2.21 2.21 2.21 2.21 00
08/19/2014 2.21 2.21 2.21 2.21 00
08/18/2014 2.21 2.21 2.21 2.21 300
08/15/2014 2.1686 2.1686 2.161 2.161 12,500
08/14/2014 2.24 2.24 2.24 2.24 00
08/13/2014 2.236 2.24 2.236 2.24 200
08/12/2014 2.228 2.24 2.22 2.24 6,000
08/11/2014 2.29 2.3 2.29 2.3 2,200
08/08/2014 2.25 2.28 2.25 2.28 700
08/07/2014 2.2224 2.23 2.2178 2.23 15,000
08/06/2014 2.23 2.23 2.23 2.23 1,000
08/05/2014 2.2055 2.21 2.2055 2.21 16,000
08/04/2014 2.16 2.16 2.16 2.16 5,000
08/01/2014 2.22 2.24 2.22 2.24 1,462
07/31/2014 2.26 2.26 2.2437 2.2437 13,518
07/30/2014 2.3 2.3 2.29 2.29 24,180
07/29/2014 2.3 2.3 2.3 2.3 00
07/28/2014 2.3 2.3 2.3 2.3 500
07/25/2014 2.3199 2.3199 2.3199 2.3199 00
07/24/2014 2.32 2.32 2.319 2.3199 5,000
07/23/2014 2.29 2.29 2.29 2.29 00
07/22/2014 2.3 2.307 2.28 2.29 12,725
07/21/2014 2.3135 2.34 2.3135 2.3395 12,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?