Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Energy Corp (NQ: ICON )

2.060 -0.130 (-5.94%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 31, 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 (%)
Sep 30, 2019 1.662 1.759 1.662 1.720 23,607 +0.08(+4.71%)
Sep 27, 2019 1.720 1.823 1.643 1.643 37,976 -0.09(-5.03%)
Sep 26, 2019 1.653 1.788 1.643 1.730 38,492 +0.05(+2.87%)
Sep 25, 2019 1.807 1.807 1.633 1.682 97,711 -0.15(-8.42%)
Sep 24, 2019 1.865 1.884 1.807 1.836 65,822 -0.02(-1.04%)
Sep 23, 2019 1.855 1.894 1.855 1.855 26,906 +0.00(+0.00%)
Sep 20, 2019 1.865 1.904 1.836 1.855 63,639 -0.01(-0.52%)
Sep 19, 2019 1.894 1.904 1.846 1.865 37,609 -0.04(-2.03%)
Sep 18, 2019 1.991 2.008 1.759 1.904 151,099 -0.09(-4.37%)
Sep 17, 2019 1.933 2.010 1.884 1.991 106,464 +0.06(+3.00%)
Sep 16, 2019 1.846 1.933 1.812 1.933 105,092 +0.09(+4.71%)
Sep 13, 2019 1.768 1.875 1.751 1.846 157,080 +0.13(+7.30%)
Sep 12, 2019 1.643 1.836 1.643 1.720 74,728 +0.04(+2.30%)
Sep 11, 2019 1.604 1.730 1.266 1.682 554,914 +0.07(+4.19%)
Sep 10, 2019 1.865 1.894 1.614 1.614 262,074 -0.29(-15.23%)
Sep 09, 2019 1.933 1.952 1.884 1.904 86,698 +0.00(+0.00%)
Sep 06, 2019 2.010 2.020 1.778 1.904 295,740 -0.12(-5.74%)
Sep 05, 2019 1.923 2.029 1.846 2.020 296,186 +0.17(+9.42%)
Sep 04, 2019 1.855 1.942 1.788 1.846 411,554 +0.03(+1.60%)
Sep 03, 2019 1.749 1.826 1.740 1.817 107,073 +0.07(+3.87%)
Aug 30, 2019 1.662 1.826 1.622 1.749 222,581 +0.10(+5.85%)
Aug 29, 2019 1.633 1.740 1.595 1.653 138,512 +0.05(+3.01%)
Aug 28, 2019 1.585 1.614 1.508 1.604 78,982 +0.03(+1.84%)
Aug 27, 2019 1.624 1.672 1.546 1.575 168,911 -0.04(-2.40%)
Aug 26, 2019 1.469 1.624 1.421 1.614 305,404 +0.15(+10.60%)
Aug 23, 2019 1.421 1.469 1.363 1.459 267,180 +0.04(+2.72%)
Aug 22, 2019 1.382 1.440 1.305 1.421 225,554 +0.09(+6.52%)
Aug 21, 2019 1.392 1.401 1.305 1.334 75,944 -0.02(-1.43%)
Aug 20, 2019 1.353 1.401 1.198 1.353 73,656 -0.02(-1.41%)
Aug 19, 2019 1.401 1.430 1.363 1.372 200,242 +0.02(+1.43%)
Aug 16, 2019 1.150 1.401 1.150 1.353 229,514 +0.19(+16.67%)
Aug 15, 2019 1.305 1.314 1.102 1.160 176,968 -0.14(-10.45%)
Aug 14, 2019 1.440 1.440 1.237 1.295 215,511 -0.08(-5.63%)
Aug 13, 2019 1.401 1.421 1.227 1.372 771,734 +0.08(+5.97%)
Aug 12, 2019 1.082 1.314 1.044 1.295 660,404 +0.23(+21.82%)
Aug 09, 2019 0.9954 1.082 0.9374 1.063 221,340 +0.14(+14.58%)
Aug 08, 2019 0.9567 0.9954 0.8794 0.9277 255,680 +0.05(+5.49%)
Aug 07, 2019 0.9567 0.9857 0.8601 0.8794 130,357 +0.03(+2.98%)
Aug 06, 2019 0.8069 0.9084 0.7960 0.8540 234,444 +0.08(+10.31%)
Aug 05, 2019 0.7731 0.8367 0.7731 0.7742 147,828 +0.00(+0.14%)
Aug 02, 2019 0.8582 0.8865 0.7721 0.7731 92,302 -0.08(-9.37%)
Aug 01, 2019 0.9374 0.9567 0.8530 0.8530 51,774 -0.05(-5.18%)
Jul 31, 2019 0.9565 0.9565 0.8214 0.8996 49,253 +0.00(+0.10%)
Jul 30, 2019 0.9567 0.9567 0.8312 0.8987 57,645 +0.05(+5.36%)
Jul 29, 2019 0.8794 0.9084 0.8504 0.8530 42,206 -0.02(-2.56%)
Jul 26, 2019 0.8311 0.9083 0.8222 0.8754 53,705 +0.04(+5.30%)
Jul 25, 2019 0.8794 0.8896 0.8222 0.8314 70,517 -0.08(-8.41%)
Jul 24, 2019 0.9471 0.9471 0.8697 0.9077 98,206 -0.04(-4.15%)
Jul 23, 2019 0.9664 0.9664 0.9181 0.9471 53,451 -0.00(-0.03%)
Jul 22, 2019 0.8995 0.9664 0.8697 0.9473 79,265 +0.05(+5.27%)
Jul 19, 2019 0.9664 0.9892 0.8697 0.8999 50,911 -0.08(-8.26%)
Jul 18, 2019 0.9229 0.9954 0.8602 0.9809 92,788 +0.01(+1.50%)
Jul 17, 2019 0.9664 0.9760 0.8989 0.9664 196,840 +0.00(+0.00%)
Jul 16, 2019 1.053 1.053 0.9277 0.9664 270,297 -0.05(-4.76%)
Jul 15, 2019 0.9277 1.063 0.8891 1.015 797,372 +0.13(+14.13%)
Jul 12, 2019 0.8408 0.9438 0.7983 0.8891 516,253 +0.07(+8.24%)
Jul 11, 2019 0.8021 0.8504 0.7924 0.8214 570,954 +0.00(+0.60%)
Jul 10, 2019 0.8065 0.8299 0.7731 0.8165 86,292 +0.03(+3.16%)
Jul 09, 2019 0.7654 0.8891 0.7624 0.7915 200,503 +0.01(+1.26%)
Jul 08, 2019 0.7739 0.7899 0.7494 0.7816 51,039 -0.02(-2.55%)
Jul 05, 2019 0.7731 0.8021 0.7457 0.8021 36,113 +0.03(+3.74%)
Jul 03, 2019 0.7179 0.7827 0.7083 0.7732 111,860 -0.02(-1.91%)
Jul 02, 2019 0.8504 0.8697 0.7741 0.7883 249,233 -0.06(-7.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.