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 (%)
Oct 30, 2015 0.8800 0.8800 0.8800 0.8800 35,750 +0.00(+0.00%)
Oct 29, 2015 0.8800 0.8800 0.8800 0.8800 8,237 +0.00(+0.00%)
Oct 28, 2015 0.8800 0.8800 0.8800 0.8800 512 +0.03(+3.53%)
Oct 27, 2015 0.8500 0.8500 0.8500 0.8500 1,520 +0.01(+1.19%)
Oct 26, 2015 0.8400 0.8400 0.8400 0.8400 1,000 -0.04(-4.55%)
Oct 23, 2015 0.8700 0.8800 0.8700 0.8800 13,000 +0.03(+3.53%)
Oct 21, 2015 33.78 0.8500 0.8500 0.8500 559,500 -0.04(-4.49%)
Oct 20, 2015 0.8200 0.9000 0.8200 0.8900 74,046 +0.05(+5.95%)
Oct 19, 2015 0.8000 0.8400 0.8000 0.8400 14,887 +0.04(+5.00%)
Oct 16, 2015 0.8000 0.8100 0.8000 0.8000 44,037 +0.00(+0.00%)
Oct 15, 2015 0.7800 0.8000 0.7700 0.8000 4,437 +0.02(+2.56%)
Oct 14, 2015 0.7800 0.7800 0.7800 0.7800 1,250 +0.01(+1.30%)
Oct 13, 2015 0.7800 0.7800 0.7700 0.7700 3,000 -0.01(-1.28%)
Oct 09, 2015 32.54 0.7800 0.7800 0.7800 1,291,200 -0.01(-1.27%)
Oct 08, 2015 0.8000 0.8000 0.7900 0.7900 5,250 -0.03(-3.66%)
Oct 07, 2015 0.8000 0.8200 0.8000 0.8200 35,750 +0.02(+2.50%)
Oct 06, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Oct 01, 2015 33.41 0.8000 0.8000 0.8000 419 +0.00(+0.00%)
Sep 30, 2015 0.8000 0.8000 0.8000 0.8000 3,387 +0.03(+3.90%)
Sep 29, 2015 0.7700 0.7700 0.7700 0.7700 2,000 +0.02(+2.67%)
Sep 28, 2015 0.7500 0.7500 0.7500 0.7500 2,665 -0.05(-6.25%)
Sep 25, 2015 0.8000 0.8000 0.8000 0.8000 20,012 -0.01(-1.23%)
Sep 24, 2015 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Sep 23, 2015 0.8000 0.8100 0.7900 0.8100 16,500 +0.05(+6.58%)
Sep 21, 2015 33.02 0.7600 0.7600 0.7600 650,300 +0.00(+0.00%)
Sep 17, 2015 32.25 0.7600 0.7600 0.7600 1,034,500 -0.01(-1.30%)
Sep 16, 2015 0.7700 0.7700 0.7700 0.7700 1,050 -0.03(-3.75%)
Sep 15, 2015 0.8000 0.8000 0.8000 0.8000 12,125 +0.03(+3.90%)
Sep 11, 2015 31.53 0.7700 0.7700 0.7700 250 +0.00(+0.00%)
Sep 10, 2015 0.7600 0.7700 0.7500 0.7700 22,000 +0.03(+4.05%)
Sep 04, 2015 31.99 0.7400 0.7400 0.7400 1,057,600 +0.00(+0.00%)
Sep 03, 2015 0.7400 0.7400 0.7400 0.7400 3,750 +0.00(+0.00%)
Sep 02, 2015 0.7500 0.7500 0.7400 0.7400 35,418 -0.01(-1.33%)
Sep 01, 2015 0.7600 0.7600 0.7500 0.7500 35,000 -0.01(-1.32%)
Aug 31, 2015 0.7500 0.7700 0.7500 0.7600 25,687 -0.03(-3.80%)
Aug 27, 2015 33.16 0.7900 0.7900 0.7900 1,910,900 +0.04(+5.33%)
Aug 26, 2015 0.7400 0.7500 0.7400 0.7500 78,525 +0.05(+7.14%)
Aug 25, 2015 0.7500 0.7500 0.6800 0.7000 39,125 -0.05(-6.67%)
Aug 24, 2015 0.7500 0.7500 0.7400 0.7500 62,500 +0.00(+0.00%)
Aug 21, 2015 0.7500 0.7500 0.7300 0.7500 50,200 +0.00(+0.00%)
Aug 20, 2015 0.7800 0.7800 0.7500 0.7500 47,900 -0.04(-5.06%)
Aug 19, 2015 0.7900 0.7900 0.7900 0.7900 540 +0.01(+1.28%)
Aug 18, 2015 0.7800 0.7800 0.7800 0.7800 1,000 -0.03(-3.70%)
Aug 17, 2015 0.8100 0.8100 0.8100 0.8100 3,400 +0.01(+1.25%)
Aug 14, 2015 0.8400 0.8400 0.8000 0.8000 6,212 -0.04(-4.76%)
Aug 13, 2015 0.7600 0.8400 0.7600 0.8400 256,967 +0.08(+10.53%)
Aug 12, 2015 0.7700 0.7700 0.7600 0.7600 15,500 -0.02(-2.56%)
Aug 11, 2015 0.8000 0.8200 0.7800 0.7800 25,500 -0.02(-2.50%)
Aug 10, 2015 0.8000 0.8200 0.8000 0.8000 359,175 +0.02(+2.56%)
Aug 07, 2015 0.7800 0.7800 0.7800 0.7800 5,670 +0.04(+5.41%)
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.