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 (%)
Apr 29, 2016 1.330 1.340 1.330 1.330 33,287 -0.02(-1.48%)
Apr 28, 2016 1.360 1.360 1.350 1.350 1,900 -0.03(-2.17%)
Apr 27, 2016 1.380 1.380 1.380 1.380 300 -0.01(-0.72%)
Apr 26, 2016 1.390 1.400 1.390 1.390 6,550 +0.09(+6.92%)
Apr 25, 2016 1.320 1.320 1.300 1.300 30,537 -0.02(-1.52%)
Apr 22, 2016 1.350 1.350 1.320 1.320 5,030 -0.08(-5.71%)
Apr 21, 2016 1.400 1.400 1.400 1.400 2,100 +0.03(+2.19%)
Apr 20, 2016 1.350 1.370 1.350 1.370 3,130 +0.02(+1.48%)
Apr 19, 2016 1.360 1.360 1.350 1.350 1,100 +0.00(+0.00%)
Apr 18, 2016 1.370 1.400 1.350 1.350 1,777 -0.02(-1.46%)
Apr 15, 2016 1.410 1.460 1.370 1.370 34,875 -0.13(-8.67%)
Apr 14, 2016 1.350 1.500 1.350 1.500 125,125 +0.17(+12.78%)
Apr 13, 2016 1.310 1.350 1.300 1.330 94,900 +0.07(+5.56%)
Apr 12, 2016 1.280 1.350 1.250 1.260 91,225 +0.00(+0.00%)
Apr 11, 2016 1.310 1.330 1.260 1.260 34,600 -0.06(-4.55%)
Apr 08, 2016 1.320 1.320 1.320 1.320 1,200 +0.00(+0.00%)
Apr 07, 2016 1.340 1.390 1.320 1.320 30,312 +0.01(+0.76%)
Apr 06, 2016 1.330 1.330 1.310 1.310 13,800 +0.01(+0.77%)
Apr 05, 2016 1.370 1.370 1.300 1.300 13,500 -0.05(-3.70%)
Apr 04, 2016 1.360 1.360 1.350 1.350 4,500 +0.00(+0.00%)
Apr 01, 2016 1.360 1.360 1.330 1.350 17,338 +0.00(+0.00%)
Mar 31, 2016 1.350 1.350 1.350 1.350 5,400 -0.06(-4.26%)
Mar 30, 2016 1.420 1.420 1.350 1.410 90,190 -0.02(-1.40%)
Mar 29, 2016 1.380 1.440 1.380 1.430 29,950 +0.04(+2.88%)
Mar 28, 2016 1.440 1.450 1.380 1.390 44,654 -0.08(-5.44%)
Mar 24, 2016 42.47 1.470 1.470 1.470 838,800 +0.19(+14.84%)
Mar 23, 2016 1.180 1.280 1.180 1.280 17,490 +0.11(+9.40%)
Mar 22, 2016 1.240 1.240 1.160 1.170 123,025 -0.03(-2.50%)
Mar 21, 2016 1.090 1.230 1.090 1.200 129,903 +0.11(+10.09%)
Mar 18, 2016 1.080 1.090 1.080 1.090 2,303 +0.03(+2.83%)
Mar 17, 2016 1.080 1.080 1.040 1.060 5,500 +0.02(+1.92%)
Mar 16, 2016 1.050 1.100 1.030 1.040 21,274 -0.02(-1.89%)
Mar 15, 2016 1.060 1.100 1.060 1.060 71,040 +0.03(+2.91%)
Mar 14, 2016 1.030 1.060 1.030 1.030 31,575 -0.02(-1.90%)
Mar 11, 2016 1.060 1.060 1.040 1.050 113,387 +0.01(+0.96%)
Mar 10, 2016 1.050 1.050 1.010 1.040 21,250 -0.02(-1.89%)
Mar 09, 2016 1.030 1.060 1.030 1.060 10,075 +0.04(+3.92%)
Mar 08, 2016 1.060 1.060 1.020 1.020 5,622 -0.01(-0.97%)
Mar 07, 2016 1.040 1.040 1.030 1.030 5,300 -0.02(-1.90%)
Mar 04, 2016 1.060 1.060 1.060 1.050 52,500 -0.01(-0.94%)
Mar 03, 2016 1.060 1.060 1.050 1.060 13,900 -0.03(-2.75%)
Mar 02, 2016 1.050 1.090 1.050 1.090 11,825 +0.00(+0.00%)
Mar 01, 2016 1.040 1.090 1.040 1.090 7,800 +0.07(+6.86%)
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%)
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.