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 (%)
Dec 31, 2015 38.91 0.8900 0.8900 0.8900 1,061,800 -0.01(-1.11%)
Dec 30, 2015 0.9100 0.9200 0.9000 0.9000 13,625 -0.01(-1.10%)
Dec 29, 2015 0.9100 0.9200 0.9100 0.9100 40,112 +0.00(+0.00%)
Dec 24, 2015 39.10 0.9100 0.9100 0.9100 637,700 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9200 0.9000 0.9100 77,000 +0.01(+1.11%)
Dec 22, 2015 0.9000 0.9200 0.8900 0.9000 45,804 -0.02(-2.17%)
Dec 21, 2015 0.9300 0.9300 0.9200 0.9200 93,200 +0.00(+0.00%)
Dec 18, 2015 0.9300 0.9300 0.9200 0.9200 6,875 -0.01(-1.08%)
Dec 17, 2015 0.9200 0.9300 0.9200 0.9300 3,000 +0.03(+3.33%)
Dec 16, 2015 0.9200 0.9200 0.9000 0.9000 10,689 -0.05(-5.26%)
Dec 15, 2015 0.9400 0.9500 0.9300 0.9500 20,000 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9500 0.8500 0.9500 486,617 +0.01(+1.06%)
Dec 10, 2015 38.39 0.9400 0.9400 0.9400 250 +0.07(+8.05%)
Dec 09, 2015 0.9100 0.9100 0.8600 0.8700 28,987 -0.05(-5.43%)
Dec 08, 2015 0.9300 0.9300 0.9200 0.9200 10,000 -0.01(-1.08%)
Dec 07, 2015 0.9300 0.9300 0.9300 0.9300 32,190 +0.01(+1.09%)
Dec 04, 2015 0.9200 0.9200 0.9200 0.9200 1,375 -0.04(-4.17%)
Dec 03, 2015 0.9600 0.9600 0.9600 0.9600 7,437 +0.05(+5.49%)
Dec 02, 2015 0.9300 0.9300 0.9100 0.9100 10,236 -0.05(-5.21%)
Nov 30, 2015 33.82 0.9600 0.9600 0.9600 10,763,500 -0.01(-1.03%)
Nov 27, 2015 0.9800 0.9800 0.9700 0.9700 3,750 +0.05(+5.43%)
Nov 26, 2015 0.9500 0.9500 0.9200 0.9200 4,350 +0.00(+0.00%)
Nov 24, 2015 33.10 0.9200 0.9200 0.9200 100 -0.03(-3.16%)
Nov 23, 2015 33.12 33.50 32.96 0.9500 29,750 +0.03(+3.26%)
Nov 19, 2015 31.94 0.9200 0.9200 0.9200 1,200,400 +0.02(+2.22%)
Nov 18, 2015 0.9100 0.9100 0.9000 0.9000 7,750 -0.03(-3.23%)
Nov 17, 2015 0.9300 0.9300 0.9300 0.9300 500 -0.01(-1.06%)
Nov 13, 2015 31.59 0.9400 0.9400 0.9400 1,253,200 +0.01(+1.08%)
Nov 12, 2015 1.030 1.030 0.9300 0.9300 0 -0.10(-9.71%)
Nov 11, 2015 1.000 1.030 0.9900 1.030 95,550 +0.04(+4.04%)
Nov 10, 2015 0.9800 0.9900 0.9600 0.9900 45,662 +0.00(+0.00%)
Nov 09, 2015 0.9700 0.9900 0.9700 0.9900 35,112 +0.02(+2.06%)
Nov 06, 2015 0.9000 0.9700 0.9000 0.9700 20,500 +0.00(+0.00%)
Nov 05, 2015 0.9700 0.9700 0.9700 0.9700 15,262 +0.04(+4.30%)
Nov 04, 2015 0.9600 0.9900 0.9300 0.9300 32,910 -0.04(-4.12%)
Nov 03, 2015 0.8800 0.9700 0.8800 0.9700 71,725 +0.09(+10.23%)
Nov 02, 2015 0.8800 0.8800 0.8500 0.8800 49,150 +0.00(+0.00%)
Oct 30, 2015 0.8800 0.8800 0.8800 0.8800 35,750 +0.00(+0.00%)
Oct 29, 2015 0.8800 0.8800 0.8800 0.8800 8,237 +0.00(+0.00%)
Oct 28, 2015 0.8800 0.8800 0.8800 0.8800 512 +0.03(+3.53%)
Oct 27, 2015 0.8500 0.8500 0.8500 0.8500 1,520 +0.01(+1.19%)
Oct 26, 2015 0.8400 0.8400 0.8400 0.8400 1,000 -0.04(-4.55%)
Oct 23, 2015 0.8700 0.8800 0.8700 0.8800 13,000 +0.03(+3.53%)
Oct 21, 2015 33.78 0.8500 0.8500 0.8500 559,500 -0.04(-4.49%)
Oct 20, 2015 0.8200 0.9000 0.8200 0.8900 74,046 +0.05(+5.95%)
Oct 19, 2015 0.8000 0.8400 0.8000 0.8400 14,887 +0.04(+5.00%)
Oct 16, 2015 0.8000 0.8100 0.8000 0.8000 44,037 +0.00(+0.00%)
Oct 15, 2015 0.7800 0.8000 0.7700 0.8000 4,437 +0.02(+2.56%)
Oct 14, 2015 0.7800 0.7800 0.7800 0.7800 1,250 +0.01(+1.30%)
Oct 13, 2015 0.7800 0.7800 0.7700 0.7700 3,000 -0.01(-1.28%)
Oct 09, 2015 32.54 0.7800 0.7800 0.7800 1,291,200 -0.01(-1.27%)
Oct 08, 2015 0.8000 0.8000 0.7900 0.7900 5,250 -0.03(-3.66%)
Oct 07, 2015 0.8000 0.8200 0.8000 0.8200 35,750 +0.02(+2.50%)
Oct 06, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
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.