Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrinsyc Technologies Corp (TSX: ITC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.100 2.100 2.050 2.050 14,105 -0.09(-4.21%)
Nov 29, 2016 2.100 2.140 2.080 2.140 53,566 +0.06(+2.88%)
Nov 28, 2016 2.200 2.200 2.030 2.080 86,570 -0.12(-5.45%)
Nov 25, 2016 2.230 2.230 2.180 2.200 5,699 +0.00(+0.00%)
Nov 24, 2016 2.250 2.250 2.160 2.200 20,227 -0.01(-0.45%)
Nov 23, 2016 2.250 2.280 2.170 2.210 40,608 -0.01(-0.45%)
Nov 22, 2016 2.210 2.280 2.150 2.220 67,270 +0.01(+0.45%)
Nov 21, 2016 2.170 2.220 2.100 2.210 28,470 +0.01(+0.45%)
Nov 18, 2016 2.200 2.240 2.150 2.200 38,120 +0.04(+1.85%)
Nov 17, 2016 2.060 2.270 2.060 2.160 78,140 +0.09(+4.35%)
Nov 16, 2016 2.120 2.120 2.050 2.070 81,681 -0.04(-1.90%)
Nov 15, 2016 2.250 2.290 2.120 2.110 103,637 -0.14(-6.22%)
Nov 14, 2016 2.380 2.400 2.250 2.250 127,488 -0.05(-2.17%)
Nov 11, 2016 2.210 2.300 2.110 2.300 191,586 +0.17(+7.98%)
Nov 10, 2016 2.150 2.260 2.020 2.130 373,783 -0.07(-3.18%)
Nov 09, 2016 2.220 2.570 2.100 2.200 303,720 -0.19(-7.95%)
Nov 08, 2016 2.600 2.600 2.360 2.390 141,302 -0.21(-8.08%)
Nov 07, 2016 2.350 2.600 2.340 2.600 119,853 +0.27(+11.59%)
Nov 04, 2016 2.250 2.420 2.000 2.330 265,798 +0.03(+1.30%)
Nov 03, 2016 2.500 2.600 2.300 2.300 125,421 -0.14(-5.74%)
Nov 02, 2016 2.690 2.690 2.520 2.440 174,948 -0.05(-2.01%)
Nov 01, 2016 2.480 2.720 2.480 2.490 293,437 +0.10(+4.18%)
Oct 31, 2016 2.400 2.410 2.350 2.390 72,822 +0.09(+3.91%)
Oct 28, 2016 2.320 2.370 2.280 2.300 44,556 +0.08(+3.60%)
Oct 27, 2016 2.210 2.350 2.200 2.220 101,400 +0.02(+0.91%)
Oct 26, 2016 2.200 2.350 2.180 2.200 40,065 +0.00(+0.00%)
Oct 25, 2016 2.350 2.370 2.200 2.200 134,562 -0.17(-7.17%)
Oct 24, 2016 2.350 2.480 2.320 2.370 172,066 +0.07(+3.04%)
Oct 21, 2016 2.100 2.450 2.050 2.300 194,060 +0.11(+5.02%)
Oct 20, 2016 2.140 2.300 2.130 2.190 123,366 +0.07(+3.30%)
Oct 19, 2016 2.000 2.250 2.000 2.120 150,730 +0.13(+6.53%)
Oct 18, 2016 1.870 1.990 1.840 1.990 100,459 +0.17(+9.34%)
Oct 17, 2016 1.750 1.840 1.750 1.820 40,150 +0.12(+7.06%)
Oct 14, 2016 1.680 1.790 1.680 1.700 70,950 +0.03(+1.80%)
Oct 13, 2016 1.680 1.680 1.620 1.670 53,312 -0.01(-0.60%)
Oct 12, 2016 1.670 1.680 1.670 1.680 1,375 -0.01(-0.59%)
Oct 11, 2016 1.680 1.690 1.640 1.690 18,919 +0.00(+0.00%)
Oct 07, 2016 45.74 1.690 1.690 1.690 1,312,200 +0.04(+2.42%)
Oct 06, 2016 1.670 1.710 1.650 1.650 4,210 -0.01(-0.60%)
Oct 05, 2016 1.700 1.700 1.650 1.660 14,400 -0.02(-1.19%)
Oct 04, 2016 1.670 1.710 1.670 1.680 4,850 -0.07(-4.00%)
Oct 03, 2016 1.730 1.820 1.730 1.750 8,850 +0.02(+1.16%)
Sep 30, 2016 1.720 1.730 1.670 1.730 5,100 +0.06(+3.59%)
Sep 29, 2016 1.700 1.750 1.670 1.670 5,975 -0.03(-1.76%)
Sep 28, 2016 1.700 1.720 1.630 1.700 25,800 -0.05(-2.86%)
Sep 27, 2016 1.750 1.750 1.750 1.750 4,950 -0.02(-1.13%)
Sep 26, 2016 1.800 1.810 1.770 1.770 25,400 -0.03(-1.67%)
Sep 23, 2016 1.850 1.850 1.800 1.800 13,700 -0.01(-0.55%)
Sep 22, 2016 1.850 1.850 1.810 1.810 12,900 +0.01(+0.56%)
Sep 21, 2016 1.850 1.860 1.800 1.800 120,830 -0.09(-4.76%)
Sep 20, 2016 1.740 1.950 1.640 1.890 189,402 +0.15(+8.62%)
Sep 19, 2016 1.680 1.750 1.680 1.740 42,537 +0.08(+4.82%)
Sep 16, 2016 1.720 1.750 1.660 1.660 45,855 -0.04(-2.35%)
Sep 15, 2016 1.670 1.750 1.670 1.700 36,155 +0.03(+1.80%)
Sep 14, 2016 1.650 1.700 1.650 1.670 3,987 +0.01(+0.60%)
Sep 13, 2016 1.680 1.690 1.620 1.660 10,582 -0.02(-1.19%)
Sep 12, 2016 1.600 1.690 1.600 1.680 57,362 +0.13(+8.39%)
Sep 09, 2016 1.590 1.600 1.550 1.550 32,400 +0.04(+2.65%)
Sep 08, 2016 1.540 1.550 1.510 1.510 42,700 -0.03(-1.95%)
Sep 07, 2016 1.520 1.550 1.520 1.540 20,056 +0.00(+0.00%)
Sep 06, 2016 1.550 1.610 1.540 1.540 57,001 -0.05(-3.14%)
Sep 02, 2016 45.53 1.590 1.590 1.590 804,700 +0.08(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.