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 (%)
Jul 29, 2016 46.18 1.300 1.300 1.300 734,100 +0.00(+0.00%)
Jul 28, 2016 1.300 1.300 1.300 1.300 2,068 +0.00(+0.00%)
Jul 27, 2016 1.300 1.300 1.300 1.300 3,500 -0.04(-2.99%)
Jul 26, 2016 1.230 1.350 1.230 1.340 88,815 +0.13(+10.74%)
Jul 25, 2016 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Jul 22, 2016 1.230 1.230 1.230 1.230 200 +0.03(+2.50%)
Jul 21, 2016 1.220 1.220 1.200 1.200 11,300 -0.05(-4.00%)
Jul 20, 2016 1.220 1.250 1.220 1.250 18,700 +0.02(+1.63%)
Jul 19, 2016 1.200 1.230 1.200 1.230 200 +0.01(+0.82%)
Jul 18, 2016 1.200 1.220 1.200 1.220 324 +0.02(+1.67%)
Jul 15, 2016 1.200 1.230 1.200 1.200 12,400 -0.02(-1.64%)
Jul 14, 2016 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Jul 13, 2016 1.200 1.230 1.200 1.230 41,312 +0.03(+2.50%)
Jul 12, 2016 1.160 1.200 1.160 1.200 15,369 +0.05(+4.35%)
Jul 11, 2016 1.160 1.160 1.150 1.150 3,600 -0.04(-3.36%)
Jul 08, 2016 1.190 1.190 1.190 1.190 1,120 +0.01(+0.85%)
Jul 07, 2016 1.150 1.180 1.150 1.180 1,100 +0.05(+4.42%)
Jul 05, 2016 1.130 1.190 1.130 1.130 16,900 -0.05(-4.24%)
Jul 04, 2016 1.160 1.180 1.140 1.180 51,069 -0.02(-1.67%)
Jun 30, 2016 46.37 1.200 1.200 1.200 1,086,500 +0.01(+0.84%)
Jun 29, 2016 1.190 1.230 1.180 1.190 70,500 -0.06(-4.80%)
Jun 28, 2016 1.220 1.250 1.220 1.250 5,259 +0.05(+4.17%)
Jun 27, 2016 1.200 1.200 1.180 1.200 28,450 -0.01(-0.83%)
Jun 24, 2016 1.200 1.230 1.200 1.210 4,569 -0.04(-3.20%)
Jun 23, 2016 1.250 1.250 1.250 1.250 3,012 -0.03(-2.34%)
Jun 22, 2016 1.250 1.280 1.250 1.280 6,600 +0.00(+0.00%)
Jun 21, 2016 1.260 1.280 1.260 1.280 13,400 +0.00(+0.00%)
Jun 20, 2016 1.220 1.300 1.220 1.280 39,689 +0.06(+4.92%)
Jun 16, 2016 45.38 1.220 1.220 1.220 433,700 -0.04(-3.17%)
Jun 15, 2016 1.230 1.260 1.200 1.260 48,697 -0.02(-1.56%)
Jun 14, 2016 1.230 1.280 1.230 1.280 1,300 +0.04(+3.23%)
Jun 13, 2016 1.300 1.300 1.240 1.240 13,400 -0.06(-4.62%)
Jun 10, 2016 1.300 1.300 1.260 1.300 23,650 +0.04(+3.17%)
Jun 09, 2016 1.260 1.260 1.260 1.260 2,700 +0.00(+0.00%)
Jun 08, 2016 1.300 1.300 1.260 1.260 27,300 +0.00(+0.00%)
Jun 07, 2016 1.280 1.320 1.260 1.260 21,400 -0.02(-1.56%)
Jun 06, 2016 1.320 1.380 1.280 1.280 6,625 -0.01(-0.78%)
Jun 03, 2016 1.330 1.330 1.290 1.290 28,174 -0.03(-2.27%)
Jun 02, 2016 1.300 1.340 1.300 1.320 26,325 +0.02(+1.54%)
Jun 01, 2016 1.310 1.320 1.300 1.300 16,100 +0.00(+0.00%)
May 31, 2016 1.330 1.410 1.300 1.300 114,000 -0.03(-2.26%)
May 30, 2016 1.330 1.330 1.330 1.330 3,000 +0.01(+0.76%)
May 27, 2016 1.280 1.330 1.280 1.320 4,337 +0.05(+3.94%)
May 26, 2016 1.310 1.330 1.270 1.270 10,450 +0.01(+0.79%)
May 25, 2016 1.260 1.310 1.260 1.260 1,850 -0.04(-3.08%)
May 24, 2016 1.260 1.330 1.260 1.300 37,100 -0.03(-2.26%)
May 20, 2016 44.05 1.330 1.330 1.330 1,016,000 +0.00(+0.00%)
May 19, 2016 1.260 1.330 1.260 1.330 22,087 +0.06(+4.72%)
May 18, 2016 1.300 1.310 1.270 1.270 6,400 +0.01(+0.79%)
May 17, 2016 1.310 1.390 1.260 1.260 56,614 -0.07(-5.26%)
May 16, 2016 1.340 1.400 1.330 1.330 8,200 -0.05(-3.62%)
May 13, 2016 1.430 1.430 1.380 1.380 1,300 +0.03(+2.22%)
May 12, 2016 1.370 1.410 1.330 1.350 251,725 +0.03(+2.27%)
May 11, 2016 1.320 1.350 1.320 1.320 12,475 -0.03(-2.22%)
May 10, 2016 1.250 1.390 1.250 1.350 82,960 +0.10(+8.00%)
May 09, 2016 1.360 1.360 1.210 1.250 45,700 -0.10(-7.41%)
May 05, 2016 44.33 1.350 1.350 1.350 777,000 +0.00(+0.00%)
May 04, 2016 1.340 1.350 1.300 1.350 66,820 +0.04(+3.05%)
May 03, 2016 1.310 1.310 1.310 1.310 200 +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.