ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 27, 20200.24000.24000.24000.24000.24005,000
Mar. 26, 20200.24000.24000.24000.24000.2400-
Mar. 25, 20200.24000.24000.24000.24000.2400-
Mar. 24, 20200.24000.24000.24000.24000.2400-
Mar. 23, 20200.26000.26000.23000.24000.2400142,500
Mar. 20, 20200.25000.26000.24000.24000.240018,000
Mar. 19, 20200.26000.26000.26000.26000.260010,100
Mar. 18, 20200.28000.28000.28000.28000.2800-
Mar. 17, 20200.28000.28000.28000.28000.2800600
Mar. 16, 20200.28000.28000.28000.28000.2800-
Mar. 13, 20200.28000.28000.28000.28000.2800-
Mar. 12, 20200.28000.28000.28000.28000.2800-
Mar. 11, 20200.28000.28000.28000.28000.2800-
Mar. 10, 20200.28000.28000.28000.28000.2800-
Mar. 09, 20200.27000.28000.27000.28000.28008,200
Mar. 06, 20200.28000.28000.28000.28000.28004,000
Mar. 05, 20200.26000.26000.26000.26000.260025,100
Mar. 04, 20200.29000.29000.29000.29000.2900-
Mar. 03, 20200.30000.30000.29000.29000.29002,200
Mar. 02, 20200.30000.30000.30000.30000.30001,000
Feb. 28, 20200.29000.29000.29000.29000.29001,500
Feb. 27, 20200.26000.26000.26000.26000.260010,000
Feb. 26, 20200.26000.26000.24000.24000.240059,000
Feb. 25, 20200.32000.32000.25000.25000.250072,300
Feb. 24, 20200.32000.32000.28000.32000.320016,000
Feb. 21, 20200.33000.33000.33000.33000.330013,000
Feb. 20, 20200.30000.30000.30000.30000.3000500
Feb. 19, 20200.33000.33000.30000.30000.30008,900
Feb. 18, 20200.33000.33000.33000.33000.33003,400
Feb. 14, 20200.33000.33000.33000.33000.33003,800
Feb. 13, 20200.22000.26000.22000.26000.260040,200
Feb. 12, 20200.20000.20000.20000.20000.200049,200
Feb. 11, 20200.20000.20000.20000.20000.2000-
Feb. 10, 20200.20000.20000.20000.20000.2000-
Feb. 07, 20200.20000.20000.20000.20000.2000-
Feb. 06, 20200.20000.20000.20000.20000.20002,500
Feb. 05, 20200.20000.20000.20000.20000.2000-
Feb. 04, 20200.20000.20000.20000.20000.2000-
Feb. 03, 20200.20000.20000.20000.20000.2000-
Jan. 31, 20200.20000.20000.20000.20000.2000-
Jan. 30, 20200.20000.20000.20000.20000.200015,000
Jan. 29, 20200.17000.17000.17000.17000.1700-
Jan. 28, 20200.17000.17000.17000.17000.1700500
Jan. 27, 20200.17000.17000.17000.17000.1700-
Jan. 24, 20200.17000.17000.17000.17000.17001,100
Jan. 23, 20200.20000.20000.20000.20000.2000-
Jan. 22, 20200.20000.20000.20000.20000.2000-
Jan. 21, 20200.20000.20000.20000.20000.20007,500
Jan. 20, 20200.19000.19000.19000.19000.1900-
Jan. 17, 20200.19000.19000.18000.19000.190012,900
Jan. 16, 20200.15000.15000.15000.15000.1500-
Jan. 15, 20200.15000.15000.15000.15000.1500-
Jan. 14, 20200.15000.15000.15000.15000.15003,500
Jan. 13, 20200.13000.15000.13000.15000.15006,500
Jan. 10, 20200.16000.16000.16000.16000.1600-
Jan. 09, 20200.16000.16000.16000.16000.1600-
Jan. 08, 20200.16000.16000.16000.16000.1600-
Jan. 07, 20200.16000.16000.16000.16000.1600-
Jan. 06, 20200.16000.16000.16000.16000.1600800
Jan. 03, 20200.16000.16000.16000.16000.1600-
Jan. 02, 20200.17000.17000.16000.16000.160016,000
Dec. 31, 20190.15000.15000.15000.15000.15005,100
Dec. 30, 20190.14000.14000.14000.14000.14008,800
Dec. 27, 20190.12000.12000.12000.12000.1200-
Dec. 24, 20190.12000.12000.12000.12000.1200-
Dec. 23, 20190.12000.12000.12000.12000.1200-
Dec. 20, 20190.12000.12000.12000.12000.1200-
Dec. 19, 20190.12000.12000.12000.12000.1200-
Dec. 18, 20190.12000.12000.12000.12000.1200-
Dec. 17, 20190.16000.16000.12000.12000.120035,200
Dec. 16, 20190.16000.16000.16000.16000.1600-
Dec. 13, 20190.16000.16000.16000.16000.1600-
Dec. 12, 20190.16000.16000.16000.16000.1600-
Dec. 11, 20190.16000.16000.16000.16000.1600-
Dec. 10, 20190.16000.16000.16000.16000.1600-
Dec. 09, 20190.16000.16000.16000.16000.16005,000
Dec. 06, 20190.20000.20000.20000.20000.2000-
Dec. 05, 20190.20000.20000.20000.20000.2000-
Dec. 04, 20190.20000.20000.20000.20000.2000-
Dec. 03, 20190.20000.20000.20000.20000.2000100
Dec. 02, 20190.20000.20000.20000.20000.2000-
Nov. 29, 20190.20000.20000.20000.20000.200047,500
Nov. 28, 20190.23000.23000.23000.23000.2300-
Nov. 27, 20190.23000.23000.23000.23000.2300-
Nov. 26, 20190.23000.23000.23000.23000.2300500
Nov. 25, 20190.20000.20000.20000.20000.2000900
Nov. 22, 20190.18000.18000.18000.18000.1800-
Nov. 21, 20190.18000.18000.18000.18000.1800100
Nov. 20, 20190.18000.18000.18000.18000.1800100
Nov. 19, 20190.18000.18000.18000.18000.1800100
Nov. 18, 20190.18000.18000.18000.18000.1800-
Nov. 15, 20190.18000.18000.18000.18000.1800-
Nov. 14, 20190.18000.18000.18000.18000.1800-
Nov. 13, 20190.18000.18000.18000.18000.18001,000
Nov. 12, 20190.18000.18000.18000.18000.1800-
Nov. 11, 20190.18000.18000.18000.18000.1800-
Nov. 08, 20190.18000.18000.18000.18000.1800-
Nov. 07, 20190.18000.18000.18000.18000.1800900
Nov. 06, 20190.18000.18000.18000.18000.18001,000
Nov. 05, 20190.18000.18000.18000.18000.180030,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...