IO.V - Inca One Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20170.070.070.070.070.0710,000
Oct 13, 20170.070.070.060.070.0794,000
Oct 12, 20170.080.080.060.070.07213,900
Oct 11, 20170.080.080.070.070.07130,700
Oct 10, 20170.090.090.080.080.08380,000
Oct 06, 20170.090.090.080.080.0828,500
Oct 05, 20170.090.090.080.080.0825,000
Oct 04, 20170.090.090.080.090.0947,800
Oct 03, 20170.090.090.080.080.08358,400
Oct 02, 20170.090.090.090.090.0932,600
Sep 29, 20170.090.090.090.090.0922,000
Sep 28, 20170.090.090.090.090.09135,000
Sep 27, 20170.090.090.090.090.094,700
Sep 26, 20170.090.090.090.090.09177,000
Sep 25, 20170.090.090.090.090.095,800
Sep 22, 20170.090.090.090.090.0941,100
Sep 21, 20170.090.090.090.090.095,000
Sep 20, 20170.100.100.090.090.0965,800
Sep 19, 20170.100.100.090.100.1012,500
Sep 18, 20170.100.100.100.100.1063,000
Sep 15, 20170.110.110.100.100.1061,000
Sep 14, 20170.100.110.100.100.1068,100
Sep 13, 20170.100.100.100.100.1067,500
Sep 12, 20170.100.100.090.100.10182,500
Sep 11, 20170.110.110.090.090.09125,500
Sep 08, 20170.110.110.100.100.1010,100
Sep 07, 20170.100.100.100.100.101,000
Sep 06, 20170.110.110.090.090.09171,700
Sep 05, 20170.110.110.100.100.10130,400
Sep 01, 20170.120.120.100.100.1011,500
Aug 31, 20170.120.120.100.110.11102,500
Aug 30, 20170.120.120.110.110.1110,000
Aug 29, 20170.120.120.110.120.1247,500
Aug 28, 20170.120.120.120.120.1235,500
Aug 25, 20170.130.130.100.100.10145,000
Aug 24, 20170.120.130.120.130.13171,000
Aug 23, 20170.130.130.120.130.13127,200
Aug 22, 20170.110.130.110.130.13533,400
Aug 21, 20170.100.110.100.110.11396,000
Aug 18, 20170.090.100.090.100.1088,000
Aug 17, 20170.090.090.090.090.0968,000
Aug 16, 20170.090.090.090.090.09338,900
Aug 15, 20170.090.090.090.090.09208,600
Aug 14, 20170.090.090.090.090.09220,000
Aug 11, 20170.090.090.090.090.09359,200
Aug 10, 20170.090.090.090.090.09226,000
Aug 09, 20170.090.090.090.090.09160,000
Aug 08, 20170.090.090.090.090.09201,500
Aug 04, 20170.090.090.090.090.09108,200
Aug 03, 20170.090.090.090.090.099,000
Aug 02, 20170.090.090.090.090.09161,300
Aug 01, 20170.090.090.090.090.09100
Jul 31, 20170.100.100.090.090.0986,700
Jul 28, 20170.090.100.090.100.1038,000
Jul 27, 20170.100.100.100.100.104,000
Jul 26, 20170.100.100.100.100.1030,000
Jul 25, 20170.100.100.100.100.1050,000
Jul 24, 20170.110.110.100.100.1072,700
Jul 21, 20170.100.100.090.100.10189,700
Jul 20, 20170.090.090.090.090.09106,000
Jul 19, 20170.090.090.090.090.0934,100
Jul 18, 20170.090.090.090.090.0923,000
Jul 17, 20170.090.090.090.090.0931,300
Jul 14, 20170.090.090.090.090.0914,500
Jul 13, 20170.090.100.090.100.1026,000
Jul 12, 20170.090.090.090.090.0935,000
Jul 11, 20170.090.100.090.100.10177,000
Jul 10, 20170.090.090.090.090.094,000
Jul 07, 20170.100.100.090.090.09289,500
Jul 06, 20170.090.090.090.090.0986,900
Jul 05, 20170.090.090.090.090.0919,100
Jul 04, 20170.080.080.080.080.0835,000
Jun 30, 20170.090.090.090.090.09-
Jun 29, 20170.090.090.090.090.0969,000
Jun 28, 20170.090.090.090.090.09418,400
Jun 27, 20170.080.080.080.080.083,000
Jun 26, 20170.080.080.080.080.08-
Jun 23, 20170.090.090.080.080.08345,800
Jun 22, 20170.090.090.090.090.0966,000
Jun 21, 20170.090.090.090.090.09123,400
Jun 20, 20170.090.090.090.090.09907,200
Jun 19, 20170.090.090.090.090.0959,000
Jun 16, 20170.090.090.090.090.09-
Jun 15, 20170.100.100.090.090.09294,500
Jun 14, 20170.100.100.090.090.09272,000
Jun 13, 20170.120.120.090.100.10649,200
Jun 12, 20170.120.120.120.120.12161,000
Jun 09, 20170.120.120.120.120.1233,500
Jun 08, 20170.130.130.120.120.1219,900
Jun 07, 20170.130.130.120.130.13274,800
Jun 06, 20170.130.130.120.120.1229,000
Jun 05, 20170.120.130.120.130.1357,300
Jun 02, 20170.130.130.120.130.13365,700
Jun 01, 20170.130.130.130.130.13-
May 31, 20170.130.130.130.130.1349,500
May 30, 20170.130.130.130.130.13-
May 29, 20170.120.130.120.130.1383,500
May 26, 20170.120.120.120.120.1249,400
May 25, 20170.130.130.130.130.1340,900
May 24, 20170.130.130.120.120.1275,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...