ICAU.V - Intercontinental Gold and Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20180.250.250.250.250.2521,000
Dec 07, 20180.250.250.250.250.2530,000
Dec 06, 20180.270.270.250.250.2575,000
Dec 05, 20180.250.250.250.250.25100
Dec 04, 20180.250.250.250.250.25-
Dec 03, 20180.250.250.250.250.25143,400
Nov 30, 20180.250.250.250.250.2540,000
Nov 29, 20180.240.240.240.240.24-
Nov 28, 20180.210.250.210.240.24652,000
Nov 27, 20180.210.210.210.210.21-
Nov 26, 20180.210.210.210.210.21-
Nov 23, 20180.200.210.200.210.2195,000
Nov 22, 20180.210.210.210.210.21-
Nov 21, 20180.190.210.190.210.2197,700
Nov 20, 20180.180.180.180.180.1835,000
Nov 19, 20180.190.190.180.180.18559,100
Nov 16, 20180.200.200.200.200.20-
Nov 15, 20180.200.200.200.200.20-
Nov 14, 20180.200.200.200.200.20-
Nov 13, 20180.200.200.200.200.20-
Nov 12, 20180.200.200.200.200.20-
Nov 09, 20180.200.200.200.200.201,100
Nov 08, 20180.200.200.200.200.20-
Nov 07, 20180.200.200.200.200.206,900
Nov 06, 20180.190.200.190.190.19275,500
Nov 05, 20180.190.190.190.190.198,500
Nov 02, 20180.190.190.190.190.19105,000
Nov 01, 20180.140.140.140.140.14-
Oct 31, 20180.160.170.140.140.1433,500
Oct 30, 20180.200.200.140.140.141,075,100
Oct 29, 20180.220.220.200.200.204,500
Oct 26, 20180.240.250.230.250.255,600
Oct 25, 20180.280.280.240.250.25357,000
Oct 24, 20180.280.280.280.280.28200,000
Oct 23, 20180.330.330.300.300.3058,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...