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 (%)
May 31, 2018 1.500 1.500 1.500 1.500 14,300 +0.00(+0.00%)
May 30, 2018 1.440 1.500 1.440 1.500 23,109 +0.00(+0.00%)
May 29, 2018 1.430 1.540 1.430 1.500 27,169 +0.08(+5.63%)
May 28, 2018 1.420 1.420 1.420 1.420 900 -0.04(-2.74%)
May 25, 2018 1.340 1.470 1.330 1.460 52,850 +0.07(+5.04%)
May 24, 2018 1.380 1.420 1.340 1.390 50,093 +0.00(+0.00%)
May 23, 2018 1.370 1.390 1.370 1.390 20,600 +0.03(+2.21%)
May 22, 2018 1.310 1.360 1.310 1.360 22,130 -0.01(-0.73%)
May 18, 2018 1.370 1.370 1.370 0 +0.05(+3.79%)
May 17, 2018 1.350 1.350 1.320 1.320 10,250 -0.03(-2.22%)
May 16, 2018 1.240 1.370 1.240 1.350 19,545 +0.02(+1.50%)
May 15, 2018 1.300 1.330 1.300 1.330 3,800 +0.03(+2.31%)
May 14, 2018 1.290 1.300 1.290 1.300 11,662 +0.02(+1.56%)
May 11, 2018 1.350 1.350 1.210 1.280 21,800 -0.07(-5.19%)
May 10, 2018 1.390 1.390 1.310 1.350 23,133 +0.04(+3.05%)
May 09, 2018 1.310 1.310 1.310 1.310 400 +0.00(+0.00%)
May 07, 2018 1.310 1.310 1.310 0 -0.03(-2.24%)
May 04, 2018 1.400 1.400 1.310 1.340 13,785 -0.04(-2.90%)
May 03, 2018 1.350 1.390 1.340 1.380 25,100 +0.10(+7.81%)
May 02, 2018 1.280 1.280 1.280 1.280 855 +0.00(+0.00%)
May 01, 2018 1.260 1.280 1.260 1.280 1,587 -0.03(-2.29%)
Apr 30, 2018 1.310 1.310 1.310 1.310 1,412 -0.04(-2.96%)
Apr 27, 2018 1.290 1.350 1.280 1.350 9,708 +0.01(+0.75%)
Apr 26, 2018 1.300 1.340 1.300 1.340 15,500 -0.01(-0.74%)
Apr 25, 2018 1.320 1.350 1.320 1.350 7,150 +0.04(+3.05%)
Apr 24, 2018 1.310 1.310 1.310 1.310 4,470 -0.02(-1.50%)
Apr 23, 2018 1.350 1.350 1.310 1.330 9,650 -0.02(-1.48%)
Apr 20, 2018 1.350 1.350 1.350 1.350 2,200 +0.04(+3.05%)
Apr 19, 2018 1.320 1.320 1.310 1.310 10,180 -0.09(-6.43%)
Apr 17, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 16, 2018 1.400 1.400 1.370 1.400 5,900 +0.03(+2.19%)
Apr 13, 2018 1.370 1.370 1.370 1.370 3,300 +0.00(+0.00%)
Apr 12, 2018 1.360 1.370 1.350 1.370 7,400 +0.00(+0.00%)
Apr 11, 2018 1.330 1.400 1.330 1.370 11,700 +0.04(+3.01%)
Apr 10, 2018 1.330 1.330 1.330 1.330 5,000 -0.07(-5.00%)
Apr 09, 2018 1.320 1.400 1.320 1.400 14,400 +0.06(+4.48%)
Apr 06, 2018 1.320 1.350 1.320 1.340 4,992 -0.01(-0.74%)
Apr 05, 2018 1.330 1.350 1.330 1.350 5,650 +0.02(+1.50%)
Apr 04, 2018 1.310 1.350 1.310 1.330 14,700 +0.02(+1.53%)
Apr 02, 2018 1.310 1.310 1.310 20 -0.10(-7.09%)
Mar 29, 2018 1.410 1.410 1.410 0 +0.04(+2.92%)
Mar 28, 2018 1.320 1.380 1.320 1.370 10,800 -0.01(-0.72%)
Mar 27, 2018 1.420 1.440 1.340 1.380 27,665 -0.04(-2.82%)
Mar 26, 2018 1.460 1.460 1.420 1.420 8,900 +0.00(+0.00%)
Mar 23, 2018 1.400 1.420 1.400 1.420 8,900 -0.01(-0.70%)
Mar 22, 2018 1.430 1.430 1.430 1.430 2,700 +0.00(+0.00%)
Mar 21, 2018 1.420 1.430 1.420 1.430 3,300 +0.01(+0.70%)
Mar 20, 2018 1.480 1.480 1.400 1.420 11,700 +0.02(+1.43%)
Mar 19, 2018 1.480 1.480 1.400 1.400 1,100 -0.08(-5.41%)
Mar 16, 2018 1.460 1.500 1.400 1.480 40,499 -0.02(-1.33%)
Mar 15, 2018 1.440 1.500 1.440 1.500 24,150 +0.04(+2.74%)
Mar 14, 2018 1.380 1.460 1.380 1.460 59,400 +0.10(+7.35%)
Mar 13, 2018 1.320 1.380 1.260 1.360 22,300 +0.02(+1.49%)
Mar 12, 2018 1.450 1.450 1.340 1.340 21,362 -0.11(-7.59%)
Mar 09, 2018 1.420 1.470 1.400 1.450 40,117 +0.10(+7.41%)
Mar 08, 2018 1.320 1.420 1.250 1.350 100,959 +0.10(+8.00%)
Mar 07, 2018 1.360 1.360 1.250 1.250 14,782 -0.06(-4.58%)
Mar 06, 2018 1.200 1.340 1.200 1.310 62,254 +0.14(+11.97%)
Mar 05, 2018 1.220 1.220 1.170 1.170 9,533 -0.03(-2.50%)
Mar 02, 2018 1.190 1.200 1.160 1.200 10,111 +0.03(+2.56%)
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.