Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercure Ltd (OP: IRCLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 7.550 8.000 7.400 7.800 17,205 +0.10(+1.30%)
May 27, 2021 7.600 8.000 7.500 7.700 14,481 +0.05(+0.65%)
May 26, 2021 7.700 7.700 7.410 7.650 42,614 +0.45(+6.25%)
May 25, 2021 6.900 7.500 6.800 7.200 24,954 +0.40(+5.88%)
May 24, 2021 6.900 6.900 6.800 6.800 5,659 +0.00(+0.00%)
May 21, 2021 6.750 6.890 6.750 6.800 1,945 +0.05(+0.74%)
May 20, 2021 6.900 7.200 6.260 6.750 10,657 +0.00(+0.00%)
May 19, 2021 6.300 6.750 6.300 6.750 3,596 +0.00(+0.00%)
May 18, 2021 6.260 6.800 6.260 6.750 7,188 +0.05(+0.74%)
May 17, 2021 7.200 7.200 6.260 6.700 13,038 +0.36(+5.68%)
May 14, 2021 6.500 6.500 6.100 6.340 12,663 -0.06(-0.94%)
May 13, 2021 6.660 6.900 6.100 6.400 12,589 -0.14(-2.14%)
May 12, 2021 7.000 7.000 6.540 6.540 7,506 -0.41(-5.90%)
May 11, 2021 6.420 7.100 6.420 6.950 8,297 +0.45(+6.92%)
May 10, 2021 7.000 7.250 6.500 6.500 10,759 +0.10(+1.56%)
May 07, 2021 6.220 6.500 6.150 6.400 24,939 +0.14(+2.24%)
May 06, 2021 6.400 6.500 6.050 6.260 12,061 -0.14(-2.19%)
May 05, 2021 6.630 8.099 6.050 6.400 26,418 -0.10(-1.54%)
May 04, 2021 6.900 7.100 6.500 6.500 12,167 -0.40(-5.80%)
May 03, 2021 7.510 7.510 6.900 6.900 27,333 -0.40(-5.48%)
Apr 30, 2021 6.740 7.600 6.740 7.300 14,000 -0.30(-3.95%)
Apr 29, 2021 7.350 7.700 6.700 7.600 5,185 +0.15(+2.01%)
Apr 28, 2021 7.860 7.860 7.000 7.450 28,866 -0.45(-5.70%)
Apr 27, 2021 8.280 8.280 6.670 7.900 62,154 +0.10(+1.28%)
Apr 26, 2021 7.600 8.300 7.600 7.800 11,784 -0.13(-1.64%)
Apr 23, 2021 8.000 8.350 7.930 7.930 900 -0.60(-7.03%)
Apr 22, 2021 8.000 8.530 7.910 8.530 2,511 +0.53(+6.62%)
Apr 21, 2021 8.150 8.150 6.500 8.000 5,379 -0.40(-4.76%)
Apr 20, 2021 7.200 8.400 7.200 8.400 6,367 +0.90(+12.00%)
Apr 19, 2021 7.200 7.500 2.010 7.500 5,769 -1.50(-16.67%)
Apr 16, 2021 8.500 9.000 7.400 9.000 4,000 +0.00(+0.00%)
Apr 15, 2021 9.000 9.000 8.010 9.000 5,932 +0.00(+0.00%)
Apr 14, 2021 8.000 9.000 8.000 9.000 1,649 +0.25(+2.86%)
Apr 13, 2021 7.300 9.990 7.300 8.750 2,589 -0.40(-4.37%)
Apr 12, 2021 9.250 9.500 8.870 9.150 3,344 +0.15(+1.67%)
Apr 09, 2021 9.090 9.090 7.000 9.000 2,800 -0.10(-1.10%)
Apr 08, 2021 8.600 9.100 2.110 9.100 29,614 +7.26(+394.57%)
Apr 07, 2021 2.250 2.860 1.840 1.840 26,261 -0.01(-0.54%)
Apr 06, 2021 1.900 2.150 1.850 1.850 17,692 -0.09(-4.64%)
Apr 05, 2021 1.860 2.000 1.850 1.940 38,236 +0.09(+4.86%)
Apr 01, 2021 1.900 1.900 1.720 1.850 19,500 +0.25(+15.62%)
Mar 31, 2021 1.772 1.772 1.600 1.600 1,380 +0.02(+1.27%)
Mar 30, 2021 1.700 1.700 1.580 1.580 3,360 -0.11(-6.51%)
Mar 29, 2021 1.560 1.690 1.560 1.690 10,214 +0.13(+8.33%)
Mar 26, 2021 1.600 1.600 1.555 1.560 3,200 -0.04(-2.50%)
Mar 25, 2021 1.510 1.600 1.510 1.600 17,061 +0.00(+0.00%)
Mar 24, 2021 1.610 1.800 1.600 1.600 6,673 +0.09(+5.96%)
Mar 23, 2021 1.600 1.800 1.510 1.510 9,305 -0.09(-5.63%)
Mar 22, 2021 1.600 1.750 1.500 1.600 34,165 -0.05(-3.03%)
Mar 19, 2021 1.700 1.750 1.650 1.650 70,000 -0.05(-2.94%)
Mar 18, 2021 1.820 1.890 1.650 1.700 31,760 -0.12(-6.59%)
Mar 17, 2021 1.700 1.820 1.700 1.820 37,995 +0.12(+7.06%)
Mar 16, 2021 1.800 1.800 1.700 1.700 89,103 -0.05(-2.86%)
Mar 15, 2021 1.430 2.000 1.430 1.750 16,993 +0.15(+9.37%)
Mar 12, 2021 1.650 1.700 1.515 1.600 16,400 +0.05(+3.23%)
Mar 11, 2021 1.550 1.650 1.550 1.550 12,450 +0.02(+1.31%)
Mar 10, 2021 1.600 1.650 1.530 1.530 14,511 -0.07(-4.38%)
Mar 09, 2021 1.600 1.600 1.550 1.600 8,090 +0.05(+3.23%)
Mar 08, 2021 1.550 2.000 1.550 1.550 6,815 +0.00(+0.00%)
Mar 05, 2021 1.510 1.650 1.510 1.550 22,400 -0.11(-6.63%)
Mar 04, 2021 1.620 1.790 1.510 1.660 39,189 -0.04(-2.35%)
Mar 03, 2021 1.890 1.890 1.620 1.700 31,202 -0.05(-2.86%)
Mar 02, 2021 1.750 1.790 1.660 1.750 16,518 +0.05(+2.94%)
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.