ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20180.400.400.400.400.401,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...