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 (%)
Feb 29, 2016 1.020 1.070 1.020 1.020 3,050 -0.07(-6.42%)
Feb 26, 2016 1.070 1.090 1.060 1.090 17,600 +0.04(+3.81%)
Feb 25, 2016 1.030 1.050 1.030 1.050 3,650 +0.03(+2.94%)
Feb 24, 2016 1.020 1.020 0.9800 1.020 10,200 +0.00(+0.00%)
Feb 23, 2016 1.040 1.040 1.020 1.020 3,700 -0.04(-3.77%)
Feb 22, 2016 1.040 1.060 1.020 1.060 15,512 +0.01(+0.95%)
Feb 19, 2016 1.060 1.060 1.050 1.050 2,200 +0.04(+3.96%)
Feb 18, 2016 1.010 1.010 1.010 1.010 750 +0.00(+0.00%)
Feb 17, 2016 1.050 1.070 1.010 1.010 18,650 +0.01(+1.00%)
Feb 16, 2016 0.9700 1.000 0.9700 1.000 1,375 +0.05(+5.26%)
Feb 12, 2016 38.51 0.9500 0.9500 0.9500 6,120,900 -0.01(-1.04%)
Feb 11, 2016 0.9600 0.9800 0.9600 0.9600 43,799 -0.01(-1.03%)
Feb 10, 2016 0.9700 0.9700 0.9700 0.9700 23,500 -0.03(-3.00%)
Feb 09, 2016 1.000 1.000 1.000 1.000 12,100 +0.00(+0.00%)
Feb 08, 2016 1.050 1.050 0.9500 1.000 163,800 -0.10(-9.09%)
Feb 05, 2016 1.100 1.100 1.100 1.100 19,500 +0.00(+0.00%)
Feb 04, 2016 1.070 1.100 1.030 1.100 52,500 +0.03(+2.80%)
Feb 03, 2016 1.100 1.100 1.070 1.070 40,005 -0.01(-0.93%)
Feb 02, 2016 1.090 1.100 1.080 1.080 15,912 -0.01(-0.92%)
Feb 01, 2016 1.090 1.100 1.090 1.090 35,416 -0.03(-2.68%)
Jan 29, 2016 1.080 1.120 1.080 1.120 26,525 +0.04(+3.70%)
Jan 28, 2016 1.100 1.120 1.080 1.080 41,252 +0.01(+0.93%)
Jan 27, 2016 1.030 1.070 1.020 1.070 52,417 +0.04(+3.88%)
Jan 26, 2016 1.010 1.030 1.000 1.030 56,875 +0.04(+4.04%)
Jan 25, 2016 1.000 1.000 0.9900 0.9900 11,919 -0.01(-1.00%)
Jan 22, 2016 0.9700 1.000 0.9700 1.000 89,112 +0.03(+3.09%)
Jan 21, 2016 0.9500 0.9700 0.9500 0.9700 29,475 +0.02(+2.11%)
Jan 20, 2016 0.9500 0.9500 0.9500 0.9500 14,875 -0.02(-2.06%)
Jan 19, 2016 0.9900 0.9900 0.9700 0.9700 14,000 -0.03(-3.00%)
Jan 18, 2016 0.9500 1.000 0.9500 1.000 59,168 +0.05(+5.26%)
Jan 15, 2016 0.9600 0.9700 0.9300 0.9500 25,780 +0.00(+0.00%)
Jan 14, 2016 0.9000 1.050 0.8800 0.9500 152,637 +0.07(+7.95%)
Jan 13, 2016 0.9000 0.9000 0.8800 0.8800 6,500 -0.03(-3.30%)
Jan 12, 2016 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
Jan 08, 2016 40.04 0.9100 0.9100 0.9100 2,928,700 +0.01(+1.11%)
Jan 07, 2016 0.9200 0.9500 0.9000 0.9000 35,250 -0.04(-4.26%)
Jan 06, 2016 0.9000 0.9400 0.9000 0.9400 50,900 +0.02(+2.17%)
Jan 05, 2016 0.9300 0.9400 0.9200 0.9200 21,400 +0.02(+2.22%)
Jan 04, 2016 0.9100 0.9100 0.9000 0.9000 7,750 +0.01(+1.12%)
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%)
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.