ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.360.360.320.320.3210,300
Oct 19, 20180.380.410.380.380.38130,300
Oct 18, 20180.380.380.380.380.38157,500
Oct 17, 20180.410.410.320.380.38118,500
Oct 16, 20180.400.400.400.400.40-
Oct 15, 20180.400.400.400.400.40-
Oct 12, 20180.400.400.400.400.40-
Oct 11, 20180.400.400.400.400.40-
Oct 10, 20180.400.400.400.400.40-
Oct 09, 20180.400.400.400.400.40-
Oct 05, 20180.400.400.400.400.40-
Oct 04, 20180.400.400.400.400.40-
Oct 03, 20180.400.400.400.400.401,000
Oct 02, 20180.380.390.370.390.3910,500
Oct 01, 20180.380.380.370.370.376,000
Sep 28, 20180.390.390.390.390.39-
Sep 27, 20180.390.390.390.390.3938,500
Sep 26, 20180.400.400.400.400.409,000
Sep 25, 20180.400.400.400.400.401,100
Sep 24, 20180.400.400.400.400.401,300
Sep 21, 20180.380.380.380.380.38-
Sep 20, 20180.400.400.380.380.3814,400
Sep 19, 20180.400.400.400.400.40-
Sep 18, 20180.400.400.400.400.40600
Sep 17, 20180.400.400.400.400.40-
Sep 14, 20180.400.400.400.400.40-
Sep 13, 20180.400.400.400.400.40500
Sep 12, 20180.390.390.390.390.396,100
Sep 11, 20180.400.400.400.400.40-
Sep 10, 20180.440.440.400.400.402,500
Sep 07, 20180.460.460.460.460.46-
Sep 06, 20180.460.460.460.460.461,000
Sep 05, 20180.450.450.450.450.45-
Sep 04, 20180.450.450.450.450.45-
Aug 31, 20180.450.450.450.450.452,000
Aug 30, 20180.450.450.450.450.45-
Aug 29, 20180.450.450.450.450.45-
Aug 28, 20180.450.450.450.450.45-
Aug 27, 20180.450.450.450.450.451,500
Aug 24, 20180.450.500.450.460.469,500
Aug 23, 20180.500.500.500.500.508,700
Aug 22, 20180.460.460.450.450.4510,500
Aug 21, 20180.420.420.420.420.4250,100
Aug 20, 20180.400.400.400.400.40-
Aug 17, 20180.400.400.400.400.4024,000
Aug 16, 20180.420.420.400.400.409,100
Aug 15, 20180.410.410.400.400.4011,000
Aug 14, 20180.400.410.350.410.4150,800
Aug 13, 20180.480.480.400.420.4218,500
Aug 10, 20180.520.520.520.520.52-
Aug 09, 20180.520.520.520.520.52-
Aug 08, 20180.520.520.520.520.521,600
Aug 07, 20180.530.530.520.520.522,800
Aug 03, 20180.530.530.530.530.532,000
Aug 02, 20180.540.540.540.540.544,100
Aug 01, 20180.540.540.540.540.548,000
Jul 31, 20180.460.540.460.540.5432,000
Jul 30, 20180.460.460.460.460.46-
Jul 27, 20180.460.460.400.460.4614,000
Jul 26, 20180.490.490.490.490.491,000
Jul 25, 20180.500.500.500.500.50-
Jul 24, 20180.500.500.500.500.50-
Jul 23, 20180.500.500.500.500.501,100
Jul 20, 20180.480.520.480.520.5273,500
Jul 19, 20180.500.500.500.500.50-
Jul 18, 20180.500.500.500.500.50-
Jul 17, 20180.500.500.480.500.5034,300
Jul 16, 20180.520.520.520.520.52-
Jul 13, 20180.520.520.520.520.52-
Jul 12, 20180.520.520.520.520.52-
Jul 11, 20180.520.520.520.520.521,500
Jul 10, 20180.520.520.520.520.5211,000
Jul 09, 20180.500.520.500.520.522,500
Jul 06, 20180.500.500.500.500.5018,300
Jul 05, 20180.510.510.510.510.511,000
Jul 04, 20180.500.510.500.510.516,000
Jul 03, 20180.510.510.500.500.5020,500
Jun 29, 20180.510.510.510.510.511,000
Jun 28, 20180.520.520.520.520.52-
Jun 27, 20180.520.520.520.520.5250,000
Jun 26, 20180.520.520.500.520.5258,000
Jun 25, 20180.540.540.540.540.54-
Jun 22, 20180.540.540.540.540.54-
Jun 21, 20180.530.540.530.540.54166,000
Jun 20, 20180.530.530.530.530.53-
Jun 19, 20180.560.560.530.530.534,000
Jun 18, 20180.530.530.530.530.53-
Jun 15, 20180.550.550.530.530.531,500
Jun 14, 20180.550.550.550.550.55-
Jun 13, 20180.550.550.550.550.551,000
Jun 12, 20180.560.560.530.530.538,600
Jun 11, 20180.580.580.580.580.581,700
Jun 08, 20180.570.570.570.570.572,000
Jun 07, 20180.560.560.560.560.56-
Jun 06, 20180.560.560.560.560.56-
Jun 05, 20180.580.580.560.560.5620,000
Jun 04, 20180.600.600.580.580.586,400
Jun 01, 20180.600.600.600.600.603,400
May 31, 20180.600.610.600.610.61109,000
May 30, 20180.630.650.590.600.60130,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...