Stock Quote for NASDAQ, ICOP - ICOP Digital Inc.

ICOP

ICOP DIGITAL INC

11/20/09 17:35

LAST: 0.4900	CHANGE: 0.02	OPEN: 0.5100	HIGH: 0.5100	ASK: 10.9300	VOLUME: 226,014
LAST: 0.4900	CHANGE(%): 3.92	PREV: 0.5100	LOW: 0.4600	BID: 6.6200	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.5100	0.5100	0.4600	0.4900	226,000
11/19/09	0.5300	0.5400	0.4800	0.5100	920,400
11/18/09	0.4600	0.4700	0.4300	0.4500	73,200
11/17/09	0.5000	0.5000	0.4200	0.4500	236,200
11/16/09	0.5300	0.5300	0.4600	0.4700	59,200
11/13/09	0.4800	0.4900	0.4700	0.4700	62,200
11/12/09	0.5200	0.5500	0.4700	0.4800	431,200
11/11/09	0.4700	0.5400	0.4700	0.5300	162,100
11/10/09	0.4700	0.4900	0.4500	0.4700	143,200
11/09/09	0.5200	0.5200	0.4800	0.4900	195,800
11/06/09	0.5100	0.5500	0.5100	0.5300	91,700
11/05/09	0.5100	0.5800	0.5000	0.5300	40,200
11/04/09	0.5500	0.5600	0.5000	0.5300	222,200
11/03/09	0.5000	0.5500	0.5000	0.5400	174,200
11/02/09	0.5500	0.5700	0.5000	0.5300	355,700
10/30/09	0.5900	0.6100	0.5500	0.5800	204,000
10/29/09	0.6100	0.6100	0.5800	0.5900	198,200
10/28/09	0.6200	0.6200	0.5700	0.6000	311,700
10/27/09	0.6200	0.6700	0.6000	0.6200	709,300
10/26/09	0.7200	0.7200	0.5500	0.6100	2,030,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist