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 31, 2016 2.400 2.410 2.350 2.390 72,822 +0.09(+3.91%)
Oct 28, 2016 2.320 2.370 2.280 2.300 44,556 +0.08(+3.60%)
Oct 27, 2016 2.210 2.350 2.200 2.220 101,400 +0.02(+0.91%)
Oct 26, 2016 2.200 2.350 2.180 2.200 40,065 +0.00(+0.00%)
Oct 25, 2016 2.350 2.370 2.200 2.200 134,562 -0.17(-7.17%)
Oct 24, 2016 2.350 2.480 2.320 2.370 172,066 +0.07(+3.04%)
Oct 21, 2016 2.100 2.450 2.050 2.300 194,060 +0.11(+5.02%)
Oct 20, 2016 2.140 2.300 2.130 2.190 123,366 +0.07(+3.30%)
Oct 19, 2016 2.000 2.250 2.000 2.120 150,730 +0.13(+6.53%)
Oct 18, 2016 1.870 1.990 1.840 1.990 100,459 +0.17(+9.34%)
Oct 17, 2016 1.750 1.840 1.750 1.820 40,150 +0.12(+7.06%)
Oct 14, 2016 1.680 1.790 1.680 1.700 70,950 +0.03(+1.80%)
Oct 13, 2016 1.680 1.680 1.620 1.670 53,312 -0.01(-0.60%)
Oct 12, 2016 1.670 1.680 1.670 1.680 1,375 -0.01(-0.59%)
Oct 11, 2016 1.680 1.690 1.640 1.690 18,919 +0.00(+0.00%)
Oct 07, 2016 45.74 1.690 1.690 1.690 1,312,200 +0.04(+2.42%)
Oct 06, 2016 1.670 1.710 1.650 1.650 4,210 -0.01(-0.60%)
Oct 05, 2016 1.700 1.700 1.650 1.660 14,400 -0.02(-1.19%)
Oct 04, 2016 1.670 1.710 1.670 1.680 4,850 -0.07(-4.00%)
Oct 03, 2016 1.730 1.820 1.730 1.750 8,850 +0.02(+1.16%)
Sep 30, 2016 1.720 1.730 1.670 1.730 5,100 +0.06(+3.59%)
Sep 29, 2016 1.700 1.750 1.670 1.670 5,975 -0.03(-1.76%)
Sep 28, 2016 1.700 1.720 1.630 1.700 25,800 -0.05(-2.86%)
Sep 27, 2016 1.750 1.750 1.750 1.750 4,950 -0.02(-1.13%)
Sep 26, 2016 1.800 1.810 1.770 1.770 25,400 -0.03(-1.67%)
Sep 23, 2016 1.850 1.850 1.800 1.800 13,700 -0.01(-0.55%)
Sep 22, 2016 1.850 1.850 1.810 1.810 12,900 +0.01(+0.56%)
Sep 21, 2016 1.850 1.860 1.800 1.800 120,830 -0.09(-4.76%)
Sep 20, 2016 1.740 1.950 1.640 1.890 189,402 +0.15(+8.62%)
Sep 19, 2016 1.680 1.750 1.680 1.740 42,537 +0.08(+4.82%)
Sep 16, 2016 1.720 1.750 1.660 1.660 45,855 -0.04(-2.35%)
Sep 15, 2016 1.670 1.750 1.670 1.700 36,155 +0.03(+1.80%)
Sep 14, 2016 1.650 1.700 1.650 1.670 3,987 +0.01(+0.60%)
Sep 13, 2016 1.680 1.690 1.620 1.660 10,582 -0.02(-1.19%)
Sep 12, 2016 1.600 1.690 1.600 1.680 57,362 +0.13(+8.39%)
Sep 09, 2016 1.590 1.600 1.550 1.550 32,400 +0.04(+2.65%)
Sep 08, 2016 1.540 1.550 1.510 1.510 42,700 -0.03(-1.95%)
Sep 07, 2016 1.520 1.550 1.520 1.540 20,056 +0.00(+0.00%)
Sep 06, 2016 1.550 1.610 1.540 1.540 57,001 -0.05(-3.14%)
Sep 02, 2016 45.53 1.590 1.590 1.590 804,700 +0.08(+5.30%)
Sep 01, 2016 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Aug 31, 2016 1.600 1.600 1.480 1.500 75,340 -0.03(-1.96%)
Aug 30, 2016 1.550 1.550 1.530 1.530 35,700 -0.04(-2.55%)
Aug 29, 2016 1.550 1.590 1.530 1.570 86,138 +0.00(+0.00%)
Aug 26, 2016 1.530 1.590 1.520 1.570 21,800 +0.09(+6.08%)
Aug 25, 2016 1.560 1.560 1.480 1.480 41,475 -0.07(-4.52%)
Aug 24, 2016 1.500 1.570 1.460 1.550 33,215 +0.09(+6.16%)
Aug 23, 2016 1.460 1.460 1.460 1.460 4,413 +0.01(+0.69%)
Aug 22, 2016 1.400 1.570 1.400 1.450 85,910 +0.10(+7.41%)
Aug 19, 2016 1.350 1.380 1.350 1.350 16,550 +0.00(+0.00%)
Aug 18, 2016 1.360 1.360 1.350 1.350 13,100 +0.00(+0.00%)
Aug 17, 2016 1.360 1.360 1.350 1.350 12,050 -0.01(-0.74%)
Aug 16, 2016 1.370 1.390 1.330 1.360 71,612 -0.03(-2.16%)
Aug 15, 2016 1.390 1.390 1.360 1.390 14,650 -0.01(-0.71%)
Aug 12, 2016 1.470 1.470 1.380 1.400 21,350 +0.00(+0.00%)
Aug 11, 2016 1.400 1.480 1.380 1.400 107,589 +0.08(+6.06%)
Aug 10, 2016 1.390 1.390 1.320 1.320 23,413 -0.06(-4.35%)
Aug 09, 2016 1.340 1.390 1.340 1.380 26,060 +0.04(+2.99%)
Aug 08, 2016 1.350 1.390 1.340 1.340 33,525 -0.01(-0.74%)
Aug 05, 2016 1.350 1.380 1.330 1.350 30,837 +0.04(+3.05%)
Aug 04, 2016 1.350 1.350 1.310 1.310 20,400 -0.08(-5.76%)
Aug 03, 2016 1.350 1.390 1.350 1.390 3,950 +0.04(+2.96%)
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.