Canada markets open in 7 hours 20 minutes

International Prospect Ventures Ltd. (IZZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 20210.20000.20000.19500.19500.195037,000
Sep. 17, 20210.23000.23000.19500.20500.2050323,900
Sep. 16, 20210.24000.25000.23000.23000.2300281,300
Sep. 15, 20210.21500.24000.20000.24000.2400319,300
Sep. 14, 20210.19000.21500.18000.21000.2100262,700
Sep. 13, 20210.17000.18000.15500.18000.1800187,900
Sep. 10, 20210.15500.17500.15500.17500.1750114,000
Sep. 09, 20210.15500.15500.15500.15500.155020,000
Sep. 08, 20210.15500.15500.15500.15500.1550-
Sep. 07, 20210.15500.15500.15500.15500.1550-
Sep. 03, 20210.15500.15500.15500.15500.155025,000
Sep. 02, 20210.16500.16500.16500.16500.1650500
Sep. 01, 20210.14000.17000.14000.17000.170013,500
Aug. 31, 20210.14500.14500.14500.14500.145010,000
Aug. 30, 20210.16000.16000.16000.16000.16001,000
Aug. 27, 20210.16500.16500.16000.16000.160020,000
Aug. 26, 20210.18000.18000.18000.18000.180033,000
Aug. 25, 20210.15500.15500.15500.15500.155010,000
Aug. 24, 20210.15000.15500.15000.15500.155011,000
Aug. 23, 20210.14000.14500.13500.14000.140050,000
Aug. 20, 20210.14500.14500.14500.14500.1450-
Aug. 19, 20210.14500.14500.14500.14500.145028,500
Aug. 18, 20210.16500.16500.16000.16000.160044,200
Aug. 17, 20210.20000.20000.18000.19000.190017,400
Aug. 16, 20210.20000.20000.20000.20000.200039,000
Aug. 13, 20210.20000.20500.18000.20500.205045,500
Aug. 12, 20210.18500.20000.18500.20000.20004,700
Aug. 11, 20210.20000.20000.20000.20000.2000-
Aug. 10, 20210.20000.20000.20000.20000.20002,000
Aug. 09, 20210.18000.18000.18000.18000.1800-
Aug. 06, 20210.18000.18000.18000.18000.18004,500
Aug. 05, 20210.22000.22000.20500.20500.205039,000
Aug. 04, 20210.19500.19500.19500.19500.1950-
Aug. 03, 20210.21500.21500.19500.19500.195019,000
Jul. 30, 20210.21000.21500.19500.20000.200075,300
Jul. 29, 20210.23000.23000.22500.22500.225039,500
Jul. 28, 20210.19500.23000.19500.23000.2300135,200
Jul. 27, 20210.18000.19000.18000.19000.190042,000
Jul. 26, 20210.17000.18000.17000.18000.1800137,600
Jul. 23, 20210.17500.18000.17000.18000.1800181,500
Jul. 22, 20210.15000.17500.15000.17500.1750197,200
Jul. 21, 20210.14500.15000.14500.15000.15007,000
Jul. 20, 20210.14000.14000.14000.14000.140027,000
Jul. 19, 20210.14500.14500.14500.14500.1450-
Jul. 16, 20210.14500.14500.14500.14500.14505,200
Jul. 15, 20210.14500.14500.14500.14500.1450-
Jul. 14, 20210.14500.14500.14500.14500.145020,000
Jul. 13, 20210.14500.15000.14500.15000.150037,000
Jul. 12, 20210.15000.17000.14500.17000.170072,000
Jul. 09, 20210.14500.14500.14500.14500.14504,000
Jul. 08, 20210.15000.15000.15000.15000.150064,500
Jul. 07, 20210.17500.17500.17500.17500.17507,500
Jul. 06, 20210.17500.17500.17500.17500.1750-
Jul. 05, 20210.17000.17500.17000.17500.175052,000
Jul. 02, 20210.15000.15000.15000.15000.15009,000
Jun. 30, 20210.15500.15500.15500.15500.1550-
Jun. 29, 20210.15500.15500.15500.15500.1550-
Jun. 28, 20210.15500.15500.15500.15500.155078,500
Jun. 25, 20210.17500.17500.17500.17500.1750-
Jun. 24, 20210.17500.17500.17500.17500.175039,000
Jun. 23, 20210.17000.17500.17000.17500.1750318,800
Jun. 22, 20210.16500.17000.16500.17000.170091,000
Jun. 21, 20210.17000.17500.17000.17000.170093,500
Jun. 18, 20210.15500.17000.15500.17000.170020,000
Jun. 17, 20210.15500.15500.15000.15500.155058,100
Jun. 16, 20210.16000.17000.15500.16000.1600288,700
Jun. 15, 20210.16000.16000.16000.16000.1600-
Jun. 14, 20210.16000.16000.16000.16000.1600-
Jun. 11, 20210.16000.16000.16000.16000.1600-
Jun. 10, 20210.16000.16000.16000.16000.160010,000
Jun. 09, 20210.15000.15500.15000.15500.155015,000
Jun. 08, 20210.16000.16000.15500.15500.155074,500
Jun. 07, 20210.15500.15500.15500.15500.155018,500
Jun. 04, 20210.17000.17000.16000.16500.165037,500
Jun. 03, 20210.18000.18000.17000.17000.170011,500
Jun. 02, 20210.17500.18000.17500.18000.180069,000
Jun. 01, 20210.16500.17500.16500.17500.175040,800
May 31, 20210.15500.16500.15500.16500.165060,500
May 28, 20210.15500.15500.15500.15500.155026,100
May 27, 20210.14500.15000.14500.15000.150025,100
May 26, 20210.15500.15500.15000.15000.150020,000
May 25, 20210.15500.15500.15500.15500.155044,500
May 21, 20210.14500.14500.14500.14500.1450-
May 20, 20210.15000.15000.14500.14500.145034,500
May 19, 20210.15000.15000.15000.15000.150030,000
May 18, 20210.14500.14500.14500.14500.14507,500
May 17, 20210.14500.15000.14500.15000.15009,000
May 14, 20210.15000.15000.15000.15000.150046,000
May 13, 20210.15500.15500.15500.15500.155090,000
May 12, 20210.15000.15000.15000.15000.1500100,000
May 11, 20210.15000.17000.14500.14500.1450118,300
May 10, 20210.16000.17000.14500.14500.145068,000
May 07, 20210.15000.15000.15000.15000.15008,000
May 06, 20210.15500.16000.15500.16000.1600105,000
May 05, 20210.16000.16500.15000.16500.165078,500
May 04, 20210.16000.16500.15000.16000.1600129,000
May 03, 20210.15500.15500.15000.15000.1500132,400
Apr. 30, 20210.16000.16000.15000.15000.150063,500
Apr. 29, 20210.16000.16000.15000.15000.150035,000
Apr. 28, 20210.16000.17000.15000.17000.1700180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...