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 (%)
Mar 31, 2017 2.330 2.440 2.250 2.380 21,908 +0.11(+4.85%)
Mar 30, 2017 2.270 2.330 2.250 2.270 45,324 +0.02(+0.89%)
Mar 29, 2017 2.300 2.300 2.220 2.250 35,656 -0.04(-1.75%)
Mar 28, 2017 2.350 2.350 2.270 2.290 32,124 -0.02(-0.87%)
Mar 27, 2017 2.400 2.400 2.270 2.310 51,108 -0.08(-3.35%)
Mar 24, 2017 2.340 2.450 2.340 2.390 46,974 +0.06(+2.58%)
Mar 23, 2017 2.220 2.330 2.220 2.330 46,631 +0.11(+4.95%)
Mar 22, 2017 2.200 2.230 2.180 2.220 22,775 +0.03(+1.37%)
Mar 21, 2017 2.250 2.250 2.190 2.190 39,473 -0.06(-2.67%)
Mar 20, 2017 2.260 2.310 2.250 2.250 39,069 -0.01(-0.44%)
Mar 17, 2017 2.300 2.350 2.250 2.260 51,430 +0.00(+0.00%)
Mar 16, 2017 2.200 2.300 2.160 2.260 148,094 +0.03(+1.35%)
Mar 15, 2017 2.250 2.280 2.140 2.230 122,221 -0.03(-1.33%)
Mar 14, 2017 2.240 2.290 2.200 2.260 42,960 -0.03(-1.31%)
Mar 13, 2017 2.380 2.400 2.290 2.290 49,339 -0.11(-4.58%)
Mar 10, 2017 2.310 2.400 2.150 2.400 165,736 +0.10(+4.35%)
Mar 09, 2017 2.350 2.490 2.250 2.300 272,130 -0.24(-9.45%)
Mar 08, 2017 2.570 2.620 2.520 2.540 57,256 -0.09(-3.42%)
Mar 07, 2017 2.650 2.660 2.610 2.630 30,900 -0.05(-1.87%)
Mar 06, 2017 2.640 2.700 2.560 2.680 96,300 -0.02(-0.74%)
Mar 03, 2017 2.720 2.730 2.650 2.700 65,975 +0.08(+3.05%)
Mar 02, 2017 2.840 2.840 2.620 2.620 93,735 -0.21(-7.42%)
Mar 01, 2017 2.740 2.830 2.740 2.830 82,282 +0.09(+3.28%)
Feb 28, 2017 2.800 2.800 2.700 2.740 61,387 +0.00(+0.00%)
Feb 27, 2017 2.710 2.830 2.710 2.740 68,085 +0.04(+1.48%)
Feb 24, 2017 2.830 2.830 2.520 2.700 148,766 -0.14(-4.93%)
Feb 23, 2017 2.800 2.880 2.750 2.840 400,474 +0.09(+3.27%)
Feb 22, 2017 2.610 2.790 2.600 2.750 230,339 +0.19(+7.42%)
Feb 21, 2017 2.450 2.590 2.450 2.560 184,219 +0.22(+9.40%)
Feb 17, 2017 2.340 2.340 2.340 0 +0.10(+4.46%)
Feb 16, 2017 2.250 2.340 2.210 2.240 67,113 +0.00(+0.00%)
Feb 15, 2017 2.080 2.240 2.040 2.240 55,477 +0.14(+6.67%)
Feb 14, 2017 2.130 2.130 2.080 2.100 6,450 +0.02(+0.96%)
Feb 13, 2017 2.050 2.120 2.050 2.080 23,060 +0.03(+1.46%)
Feb 10, 2017 2.020 2.050 2.010 2.050 34,400 +0.03(+1.49%)
Feb 09, 2017 1.980 2.060 1.980 2.020 127,442 +0.04(+2.02%)
Feb 08, 2017 2.050 2.050 1.980 1.980 55,121 -0.04(-1.98%)
Feb 07, 2017 2.060 2.080 2.020 2.020 86,738 -0.03(-1.46%)
Feb 06, 2017 2.070 2.140 2.050 2.050 24,900 -0.04(-1.91%)
Feb 03, 2017 2.100 2.120 2.090 2.090 2,772 +0.02(+0.97%)
Feb 02, 2017 2.110 2.140 2.070 2.070 19,075 -0.04(-1.90%)
Feb 01, 2017 2.150 2.150 2.080 2.110 5,900 +0.04(+1.93%)
Jan 31, 2017 2.170 2.170 2.060 2.070 31,550 -0.04(-1.90%)
Jan 30, 2017 2.180 2.180 2.080 2.110 15,498 -0.06(-2.76%)
Jan 27, 2017 2.180 2.180 2.150 2.170 22,599 +0.00(+0.00%)
Jan 26, 2017 2.100 2.230 2.100 2.170 136,055 +0.10(+4.83%)
Jan 25, 2017 2.070 2.180 2.050 2.070 13,900 -0.12(-5.48%)
Jan 24, 2017 2.000 2.190 1.970 2.190 40,250 +0.25(+12.89%)
Jan 23, 2017 2.190 2.190 1.940 1.940 54,900 -0.16(-7.62%)
Jan 20, 2017 2.140 2.190 2.100 2.100 36,090 -0.03(-1.41%)
Jan 19, 2017 2.270 2.280 2.130 2.130 57,342 -0.14(-6.17%)
Jan 18, 2017 2.230 2.300 2.190 2.270 19,489 +0.01(+0.44%)
Jan 17, 2017 2.230 2.300 2.220 2.260 55,177 +0.04(+1.80%)
Jan 16, 2017 2.200 2.220 2.110 2.220 69,450 +0.08(+3.74%)
Jan 13, 2017 2.050 2.250 2.030 2.140 77,100 +0.12(+5.94%)
Jan 12, 2017 2.080 2.080 2.020 2.020 10,300 -0.01(-0.49%)
Jan 11, 2017 2.100 2.100 2.020 2.030 21,280 -0.03(-1.46%)
Jan 10, 2017 2.190 2.190 2.110 2.060 89,952 -0.05(-2.37%)
Jan 09, 2017 2.220 2.220 2.060 2.110 54,418 -0.02(-0.94%)
Jan 06, 2017 2.180 2.200 2.130 2.130 55,200 -0.01(-0.47%)
Jan 05, 2017 2.180 2.240 2.130 2.140 80,100 -0.02(-0.93%)
Jan 04, 2017 2.120 2.190 2.120 2.160 55,170 +0.04(+1.89%)
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.