ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.13000.13000.13000.13000.1300-
Jun 21, 20190.13000.13000.13000.13000.1300-
Jun 20, 20190.13000.13000.13000.13000.1300500
Jun 19, 20190.14000.14000.14000.14000.1400-
Jun 18, 20190.14000.14000.14000.14000.1400-
Jun 17, 20190.14000.14000.14000.14000.1400-
Jun 14, 20190.14000.14000.14000.14000.1400-
Jun 13, 20190.14000.14000.14000.14000.1400-
Jun 12, 20190.14000.14000.14000.14000.1400-
Jun 11, 20190.14000.14000.14000.14000.1400500
Jun 10, 20190.14000.14000.14000.14000.1400-
Jun 07, 20190.14000.14000.14000.14000.1400-
Jun 06, 20190.12000.14000.12000.14000.140015,000
Jun 05, 20190.09000.09000.09000.09000.0900-
Jun 04, 20190.09000.09000.09000.09000.0900-
Jun 03, 20190.09000.09000.09000.09000.0900-
May 31, 20190.09000.09000.09000.09000.0900-
May 30, 20190.09000.09000.09000.09000.0900-
May 29, 20190.09000.09000.09000.09000.0900-
May 28, 20190.09000.09000.09000.09000.0900700
May 27, 20190.09000.09000.09000.09000.0900-
May 24, 20190.09000.09000.09000.09000.0900-
May 23, 20190.09000.09000.09000.09000.0900-
May 22, 20190.09000.09000.09000.09000.0900-
May 21, 20190.09000.09000.09000.09000.0900-
May 17, 20190.09000.09000.09000.09000.090015,000
May 16, 20190.12000.12000.12000.12000.12004,500
May 15, 20190.10000.10000.10000.10000.1000-
May 14, 20190.10000.10000.10000.10000.1000-
May 13, 20190.10000.10000.10000.10000.1000-
May 10, 20190.10000.10000.10000.10000.1000-
May 09, 20190.10000.10000.10000.10000.1000-
May 08, 20190.13000.13000.10000.10000.10003,000
May 07, 20190.14000.14000.14000.14000.1400600
May 06, 20190.12000.12000.12000.12000.1200-
May 03, 20190.12000.12000.12000.12000.1200-
May 02, 20190.12000.12000.12000.12000.1200500
May 01, 20190.13000.13000.13000.13000.1300-
Apr 30, 20190.13000.13000.13000.13000.1300-
Apr 29, 20190.13000.13000.13000.13000.13002,000
Apr 26, 20190.15000.15000.15000.15000.1500-
Apr 25, 20190.15000.15000.15000.15000.150020,000
Apr 24, 20190.14000.14000.14000.14000.14008,500
Apr 23, 20190.14000.14000.14000.14000.1400-
Apr 22, 20190.14000.14000.14000.14000.1400-
Apr 18, 20190.14000.14000.14000.14000.1400-
Apr 17, 20190.12000.14000.12000.14000.140027,500
Apr 16, 20190.17000.17000.17000.17000.1700-
Apr 15, 20190.17000.17000.17000.17000.1700-
Apr 12, 20190.17000.17000.17000.17000.1700-
Apr 11, 20190.17000.17000.17000.17000.1700-
Apr 10, 20190.17000.17000.17000.17000.17003,900
Apr 09, 20190.15000.15000.15000.15000.1500-
Apr 08, 20190.16000.16000.15000.15000.15003,800
Apr 05, 20190.18000.18000.18000.18000.1800-
Apr 04, 20190.18000.18000.18000.18000.1800-
Apr 03, 20190.18000.18000.18000.18000.1800-
Apr 02, 20190.18000.18000.18000.18000.1800-
Apr 01, 20190.18000.18000.18000.18000.1800-
Mar 29, 20190.18000.18000.18000.18000.1800-
Mar 28, 20190.18000.18000.18000.18000.1800-
Mar 27, 20190.18000.18000.18000.18000.1800-
Mar 26, 20190.18000.18000.18000.18000.1800-
Mar 25, 20190.18000.18000.18000.18000.1800-
Mar 22, 20190.18000.18000.18000.18000.1800-
Mar 21, 20190.18000.18000.18000.18000.1800-
Mar 20, 20190.18000.18000.18000.18000.1800-
Mar 19, 20190.18000.18000.18000.18000.1800700
Mar 18, 20190.20000.20000.20000.20000.200022,500
Mar 15, 20190.20000.20000.20000.20000.20005,600
Mar 14, 20190.20000.20000.20000.20000.20001,200
Mar 13, 20190.20000.20000.20000.20000.2000-
Mar 12, 20190.20000.20000.20000.20000.20001,000
Mar 11, 20190.19000.19000.19000.19000.1900500
Mar 08, 20190.23000.24000.23000.24000.240010,000
Mar 07, 20190.19000.19000.19000.19000.1900-
Mar 06, 20190.19000.19000.19000.19000.1900-
Mar 05, 20190.19000.19000.19000.19000.1900-
Mar 04, 20190.19000.19000.19000.19000.19004,500
Mar 01, 20190.19000.19000.19000.19000.1900-
Feb 28, 20190.19000.19000.19000.19000.1900-
Feb 27, 20190.19000.19000.19000.19000.1900-
Feb 26, 20190.19000.19000.19000.19000.1900-
Feb 25, 20190.19000.19000.19000.19000.1900-
Feb 22, 20190.19000.19000.19000.19000.19001,500
Feb 21, 20190.20000.20000.20000.20000.2000-
Feb 20, 20190.20000.20000.20000.20000.2000-
Feb 19, 20190.20000.20000.20000.20000.2000-
Feb 15, 20190.20000.20000.20000.20000.2000-
Feb 14, 20190.20000.25000.20000.20000.2000167,000
Feb 13, 20190.18000.18000.16000.18000.180064,000
Feb 12, 20190.18000.18000.17000.17000.1700275,000
Feb 11, 20190.13000.13000.12000.12000.12005,000
Feb 08, 20190.13000.13000.13000.13000.13005,000
Feb 07, 20190.17000.17000.17000.17000.170020,000
Feb 06, 20190.16000.16000.14000.15000.1500234,200
Feb 05, 20190.22000.22000.22000.22000.2200-
Feb 04, 20190.22000.22000.22000.22000.2200115,000
Feb 01, 20190.20000.20000.20000.20000.2000700
Jan 31, 20190.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...