ITHACA ENERGY INC Historical Stock Prices

IACAF 
$0.6048
*  
0.0148
2.51 %
Get IACAF Alerts
*Delayed - data as of Jul. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.6048  0.6048  0.6048 1,150
07/30/2015 0.6048 0.6048 0.6048 0.6048 1,150
07/29/2015 0.57 0.59 0.57 0.59 30,680
07/28/2015 0.598 0.598 0.598 0.598 3,000
07/27/2015 0.5818 0.62 0.5818 0.62 9,100
07/24/2015 0.642 0.642 0.642 0.642 00
07/23/2015 0.642 0.642 0.642 0.642 00
07/22/2015 0.625 0.642 0.625 0.642 13,600
07/21/2015 0.6122 0.6122 0.6122 0.6122 10,000
07/20/2015 0.622 0.6647 0.622 0.6647 6,100
07/17/2015 0.675 0.675 0.675 0.675 10,000
07/16/2015 0.6718 0.6718 0.6718 0.6718 00
07/15/2015 0.6718 0.6718 0.6718 0.6718 1,000
07/14/2015 0.7006 0.7006 0.7006 0.7006 1,000
07/13/2015 0.6827 0.6827 0.6827 0.6827 00
07/10/2015 0.672 0.6827 0.672 0.6827 2,270
07/09/2015 0.69 0.69 0.69 0.69 1,000
07/08/2015 0.674 0.674 0.661 0.661 39,500
07/07/2015 0.731 0.731 0.6805 0.702 10,370
07/06/2015 0.7562 0.757 0.745 0.745 17,650
07/02/2015 0.8201 0.8201 0.8201 0.8201 20,000
07/01/2015 0.8425 0.8425 0.8425 0.8425 00
06/30/2015 0.8425 0.865 0.82 0.8425 14,600
06/29/2015 0.8392 0.8392 0.8392 0.8392 00
06/26/2015 0.8392 0.8392 0.8392 0.8392 00
06/25/2015 0.86 0.87 0.838 0.8392 24,150
06/24/2015 0.879 0.879 0.879 0.879 00
06/23/2015 0.879 0.879 0.879 0.879 600
06/22/2015 0.8498 0.8498 0.8498 0.8498 9,500
06/19/2015 0.8292 0.8292 0.8292 0.8292 00
06/18/2015 0.8292 0.8292 0.8292 0.8292 00
06/17/2015 0.8292 0.8292 0.8292 0.8292 400
06/16/2015 0.784 0.79 0.784 0.7843 21,700
06/15/2015 0.7674 0.7674 0.7674 0.7674 1,000
06/12/2015 0.77 0.77 0.77 0.77 00
06/11/2015 0.77 0.77 0.77 0.77 00
06/10/2015 0.7701 0.7701 0.77 0.77 11,800
06/09/2015 0.7604 0.7604 0.7604 0.7604 00
06/08/2015 0.7434 0.7604 0.7434 0.7604 10,250
06/05/2015 0.7523 0.7523 0.7523 0.7523 3,000
06/04/2015 0.749 0.749 0.7398 0.7398 1,975
06/03/2015 0.77 0.7728 0.77 0.77 31,000
06/02/2015 0.79 0.79 0.79 0.79 1,000
06/01/2015 0.7353 0.7353 0.7353 0.7353 2,932
05/29/2015 0.794 0.797 0.783 0.785 366,927
05/28/2015 0.765 0.794 0.765 0.789 22,130
05/27/2015 0.815 0.815 0.784 0.792 24,370
05/26/2015 0.83 0.83 0.806 0.806 3,000
05/22/2015 0.8312 0.8313 0.83 0.8313 2,050
05/21/2015 0.8635 0.8635 0.8635 0.8635 176
05/20/2015 0.848 0.848 0.848 0.848 1,200
05/19/2015 0.877 0.877 0.877 0.877 4,200
05/18/2015 0.873 0.873 0.873 0.873 00
05/15/2015 0.873 0.873 0.873 0.873 25,800
05/14/2015 0.9145 0.9145 0.905 0.91 20,800
05/13/2015 0.9055 0.91 0.8994 0.8994 28,176
05/12/2015 0.869 0.89 0.869 0.887 7,650
05/11/2015 0.8807 0.881 0.8807 0.881 64,700
05/08/2015 0.8547 0.8547 0.8547 0.8547 38,700
05/07/2015 0.8504 0.864 0.8504 0.864 19,000
05/06/2015 0.8701 0.8701 0.8701 0.8701 00
05/05/2015 0.865 0.8701 0.865 0.8701 6,150
05/04/2015 0.875 0.875 0.875 0.875 00
05/01/2015 0.875 0.875 0.875 0.875 1,000
04/30/2015 0.901 0.901 0.901 0.901 00
04/29/2015 0.83 0.901 0.83 0.901 10,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?