ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20180.600.600.600.600.602,000
May 28, 20180.600.600.600.600.60700
May 25, 20180.600.630.600.620.6228,500
May 24, 20180.590.600.590.600.6056,000
May 23, 20180.600.600.590.590.595,600
May 22, 20180.610.610.610.610.617,900
May 18, 20180.570.600.570.600.606,100
May 17, 20180.600.600.520.550.5564,500
May 16, 20180.580.580.580.580.581,600
May 15, 20180.590.590.550.560.5672,200
May 14, 20180.600.600.540.540.5411,500
May 11, 20180.600.620.560.580.5827,000
May 10, 20180.530.600.530.600.6052,900
May 09, 20180.480.550.480.550.55102,500
May 08, 20180.450.480.450.480.4821,000
May 07, 20180.450.450.450.450.4510,100
May 04, 20180.390.450.380.450.4562,000
May 03, 20180.400.400.380.400.4071,400
May 02, 20180.390.400.390.390.3947,400
May 01, 20180.400.400.400.400.40-
Apr 30, 20180.400.400.380.400.40160,500
Apr 27, 20180.410.410.410.410.41-
Apr 26, 20180.410.410.410.410.415,100
Apr 25, 20180.380.400.380.400.4070,100
Apr 24, 20180.360.400.350.380.38130,600
Apr 23, 20180.420.420.390.390.399,800
Apr 20, 20180.400.430.400.400.4048,000
Apr 19, 20180.400.430.400.420.4287,700
Apr 18, 20180.350.400.350.380.3898,000
Apr 17, 20180.360.360.340.340.3430,000
Apr 16, 20180.330.380.330.370.37324,200
Apr 13, 20180.360.360.350.360.3629,000
Apr 12, 20180.340.380.340.350.35150,000
Apr 11, 20180.290.310.290.300.3060,000
Apr 10, 20180.290.290.270.270.2711,000
Apr 09, 20180.300.300.300.300.30-
Apr 06, 20180.260.300.260.300.3020,600
Apr 05, 20180.270.270.270.270.27-
Apr 04, 20180.240.270.240.270.2736,700
Apr 03, 20180.250.250.240.240.2419,000
Apr 02, 20180.240.240.240.240.241,000
Mar 29, 20180.200.220.200.200.2029,000
Mar 28, 20180.150.200.150.200.20120,200
Mar 27, 20180.140.140.140.140.141,400
Mar 26, 20180.160.160.160.160.16-
Mar 23, 20180.160.160.160.160.161,800
Mar 22, 20180.160.160.160.160.16-
Mar 21, 20180.160.160.160.160.16-
Mar 20, 20180.160.160.160.160.16-
Mar 19, 20180.160.160.160.160.16-
Mar 16, 20180.160.160.160.160.16-
Mar 15, 20180.160.160.160.160.16-
Mar 14, 20180.160.160.160.160.16-
Mar 13, 20180.160.160.160.160.16-
Mar 12, 20180.160.160.160.160.16-
Mar 09, 20180.160.160.160.160.16-
Mar 08, 20180.160.160.160.160.16-
Mar 07, 20180.160.160.160.160.161,200
Mar 06, 20180.140.140.140.140.14-
Mar 05, 20180.140.140.140.140.14-
Mar 02, 20180.140.140.140.140.14-
Mar 01, 20180.170.170.140.140.144,600
Feb 28, 20180.180.180.140.140.149,700
Feb 27, 20180.180.180.180.180.18-
Feb 26, 20180.180.180.180.180.18500
Feb 23, 20180.170.170.170.170.17-
Feb 22, 20180.170.170.170.170.17-
Feb 21, 20180.170.170.170.170.17-
Feb 20, 20180.170.170.170.170.17-
Feb 16, 20180.170.170.170.170.17-
Feb 15, 20180.180.180.170.170.173,100
Feb 14, 20180.180.180.180.180.18-
Feb 13, 20180.180.180.180.180.18-
Feb 12, 20180.180.180.180.180.18-
Feb 09, 20180.180.180.180.180.18-
Feb 08, 20180.180.180.180.180.18-
Feb 07, 20180.180.180.180.180.18-
Feb 06, 20180.180.180.180.180.18-
Feb 05, 20180.180.180.180.180.18-
Feb 02, 20180.180.180.180.180.18-
Feb 01, 20180.180.180.180.180.18-
Jan 31, 20180.190.190.150.180.1813,000
Jan 30, 20180.180.180.180.180.18-
Jan 29, 20180.180.180.180.180.18-
Jan 26, 20180.180.180.180.180.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...