Canada Markets open in 6 hrs 5 mins

Inca One Gold Corp. (INCAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.11190.0000 (0.00%)
At close: 01:44PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 20220.11200.11200.11200.11200.1120-
Aug 11, 20220.11200.11200.11200.11200.11201,000
Aug 10, 20220.15600.15600.15600.15600.1560500
Aug 09, 20220.17500.17500.17500.17500.1750-
Aug 08, 20220.17500.17500.17500.17500.175020,000
Aug 05, 20220.16600.16600.16600.16600.1660-
Aug 04, 20220.16600.16600.16600.16600.1660-
Aug 03, 20220.16600.16600.16600.16600.1660-
Aug 02, 20220.16700.16700.16700.16700.1670-
Aug 01, 20220.16600.16600.16600.16600.16602,200
Jul 29, 20220.16900.16900.16900.16900.16903,000
Jul 28, 20220.15000.15000.15000.15000.1500-
Jul 27, 20220.16600.16600.15000.15000.15001,200
Jul 26, 20220.18600.18600.18600.18600.186010,000
Jul 25, 20220.17000.17000.17000.17000.1700-
Jul 22, 20220.17000.17000.17000.17000.1700-
Jul 21, 20220.17000.17000.17000.17000.1700-
Jul 20, 20220.17000.17000.17000.17000.1700-
Jul 19, 20220.17000.17000.17000.17000.170016,300
Jul 18, 20220.17300.17300.16000.17000.17006,000
Jul 15, 20220.17300.17300.17300.17300.17305,500
Jul 14, 20220.17200.17200.17200.17200.1720-
Jul 13, 20220.17200.17200.17200.17200.172068,800
Jul 12, 20220.17200.17200.17200.17200.1720-
Jul 11, 20220.17200.17200.17200.17200.1720-
Jul 08, 20220.19000.19000.17200.17200.17202,700
Jul 07, 20220.16200.16200.16200.16200.1620-
Jul 06, 20220.13200.16200.13200.16200.16209,300
Jul 05, 20220.17400.17400.17000.17000.170043,000
Jul 01, 20220.18200.18200.18200.18200.18201,000
Jun 30, 20220.19900.19900.19900.19900.1990-
Jun 29, 20220.19900.19900.19900.19900.19905,100
Jun 28, 20220.18800.18800.18800.18800.1880-
Jun 27, 20220.18800.18800.18800.18800.1880-
Jun 24, 20220.18800.18800.18800.18800.1880-
Jun 23, 20220.18800.18800.18800.18800.1880-
Jun 22, 20220.18800.18800.18800.18800.1880-
Jun 21, 20220.18800.18800.18800.18800.1880-
Jun 17, 20220.18800.18800.18800.18800.1880-
Jun 16, 20220.18800.18800.18800.18800.18801,500
Jun 15, 20220.19000.19000.19000.19000.1900-
Jun 14, 20220.20000.20000.18800.19000.190020,700
Jun 13, 20220.20000.20000.20000.20000.2000-
Jun 10, 20220.20500.20500.20000.20000.20005,200
Jun 09, 20220.21000.21000.21000.21000.2100100
Jun 08, 20220.19900.19900.19900.19900.1990-
Jun 07, 20220.19900.19900.19900.19900.1990-
Jun 06, 20220.19900.19900.19900.19900.1990500
Jun 03, 20220.19000.19000.19000.19000.1900-
Jun 02, 20220.19000.19000.19000.19000.1900200
Jun 01, 20220.19600.19600.19600.19600.1960-
May 31, 20220.19600.19600.19600.19600.1960-
May 27, 20220.19200.19600.19200.19600.19604,300
May 26, 20220.19900.19900.19900.19900.19901,000
May 25, 20220.20900.20900.20900.20900.2090-
May 24, 20220.20900.20900.20900.20900.2090-
May 23, 20220.20900.20900.20900.20900.20901,400
May 20, 20220.18900.18900.17800.17800.17805,100
May 19, 20220.16600.16600.16600.16600.1660600
May 18, 20220.17500.17500.16100.16100.1610500
May 17, 20220.19500.19500.18000.18000.18005,000
May 16, 20220.20800.20800.20800.20800.2080-
May 13, 20220.20800.20800.20800.20800.2080-
May 12, 20220.20800.20800.20800.20800.2080-
May 11, 20220.20800.20800.20800.20800.20802,500
May 10, 20220.22000.22000.22000.22000.2200-
May 09, 20220.20000.22000.18200.22000.220022,100
May 06, 20220.22400.22400.21300.22000.220020,000
May 05, 20220.26100.26100.26100.26100.26109,100
May 04, 20220.22600.22600.22600.22600.22601,200
May 03, 20220.22900.22900.22900.22900.2290-
May 02, 20220.17700.22900.17700.22900.22906,000
Apr 29, 20220.22400.22400.20000.21000.210013,000
Apr 28, 20220.23000.23000.21000.21000.21005,300
Apr 27, 20220.23000.23000.21400.21400.21404,200
Apr 26, 20220.22700.23300.22700.23000.23002,200
Apr 25, 20220.23400.23400.23400.23400.2340500
Apr 22, 20220.24000.24800.24000.24800.2480400
Apr 21, 20220.26300.26300.26300.26300.2630600
Apr 20, 20220.27000.27000.24700.26100.26109,400
Apr 19, 20220.26200.26200.26200.26200.26201,000
Apr 18, 20220.25300.25300.24100.24100.241021,500
Apr 14, 20220.22400.22400.22400.22400.2240300
Apr 13, 20220.24600.24600.24600.24600.2460-
Apr 12, 20220.27200.27200.24600.24600.24604,100
Apr 11, 20220.25500.25500.25500.25500.25504,200
Apr 08, 20220.30000.30000.30000.30000.30003,300
Apr 07, 20220.28000.28000.28000.28000.2800-
Apr 06, 20220.28000.28000.28000.28000.2800-
Apr 05, 20220.28000.28000.28000.28000.2800-
Apr 04, 20220.24100.28000.24100.28000.28004,400
Apr 01, 20220.25400.27100.25400.26600.26601,900
Mar 31, 20220.24600.24600.24600.24600.2460-
Mar 30, 20220.25100.25100.24600.24600.246025,000
Mar 29, 20220.26000.27800.25000.27800.278011,100
Mar 28, 20220.26000.26000.26000.26000.2600-
Mar 25, 20220.26000.26000.26000.26000.2600200
Mar 24, 20220.28800.28800.28800.28800.2880-
Mar 23, 20220.28800.28800.28800.28800.2880-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...