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 (%)
Jun 28, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Jun 27, 2019 1.110 1.120 1.110 1.110 26,900 +0.00(+0.00%)
Jun 26, 2019 1.100 1.130 1.100 1.110 8,836 +0.01(+0.91%)
Jun 25, 2019 1.130 1.130 1.100 1.100 16,105 -0.03(-2.65%)
Jun 24, 2019 1.110 1.140 1.110 1.130 19,390 +0.02(+1.80%)
Jun 21, 2019 1.110 1.110 1.060 1.110 337,500 +0.07(+6.73%)
Jun 20, 2019 1.090 1.100 1.020 1.040 59,300 -0.07(-6.31%)
Jun 19, 2019 1.180 1.180 1.070 1.110 63,429 -0.09(-7.50%)
Jun 18, 2019 1.200 1.200 1.200 1.200 6,025 +0.00(+0.00%)
Jun 17, 2019 1.180 1.200 1.180 1.200 6,600 +0.02(+1.69%)
Jun 14, 2019 1.180 1.180 1.180 1.180 200 +0.02(+1.72%)
Jun 13, 2019 1.140 1.200 1.140 1.160 3,777 -0.06(-4.92%)
Jun 12, 2019 1.200 1.220 1.200 1.220 425 +0.01(+0.83%)
Jun 11, 2019 1.220 1.220 1.210 1.210 485 +0.00(+0.00%)
Jun 10, 2019 1.120 1.220 1.120 1.210 9,500 +0.03(+2.54%)
Jun 07, 2019 1.180 1.180 1.180 1.180 2,623 +0.02(+1.72%)
Jun 06, 2019 1.120 1.210 1.120 1.160 19,200 +0.01(+0.87%)
Jun 05, 2019 1.170 1.170 1.120 1.150 16,100 -0.04(-3.36%)
Jun 04, 2019 1.130 1.190 1.130 1.190 2,980 -0.03(-2.46%)
Jun 03, 2019 1.230 1.230 1.160 1.220 7,075 -0.03(-2.40%)
May 31, 2019 1.220 1.250 1.220 1.250 1,600 +0.04(+3.31%)
May 30, 2019 1.170 1.240 1.140 1.210 7,300 +0.03(+2.54%)
May 29, 2019 1.180 1.180 1.160 1.180 2,700 +0.00(+0.00%)
May 28, 2019 1.210 1.250 1.180 1.180 29,156 -0.04(-3.28%)
May 27, 2019 1.220 1.220 1.220 1.220 3,300 +0.01(+0.83%)
May 24, 2019 1.240 1.250 1.190 1.210 16,905 -0.04(-3.20%)
May 23, 2019 1.270 1.270 1.240 1.250 17,625 -0.01(-0.79%)
May 22, 2019 1.260 1.260 1.260 1.260 1,491 +0.02(+1.61%)
May 21, 2019 1.240 1.260 1.240 1.240 11,369 -0.02(-1.59%)
May 17, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
May 16, 2019 1.270 1.290 1.260 1.280 4,150 +0.01(+0.79%)
May 15, 2019 1.290 1.300 1.260 1.270 214,200 -0.03(-2.31%)
May 14, 2019 1.250 1.320 1.250 1.300 21,847 -0.03(-2.26%)
May 13, 2019 1.350 1.350 1.330 1.330 4,700 -0.02(-1.48%)
May 10, 2019 1.400 1.400 1.350 1.350 5,299 -0.06(-4.26%)
May 09, 2019 1.440 1.440 1.380 1.410 3,182 -0.05(-3.42%)
May 08, 2019 1.440 1.460 1.440 1.460 900 +0.00(+0.00%)
May 07, 2019 1.420 1.460 1.420 1.460 5,681 +0.03(+2.10%)
May 06, 2019 1.460 1.460 1.420 1.430 2,860 -0.04(-2.72%)
May 03, 2019 1.420 1.470 1.390 1.470 11,425 +0.04(+2.80%)
May 02, 2019 1.450 1.450 1.370 1.430 7,100 -0.03(-2.05%)
May 01, 2019 1.460 1.470 1.460 1.460 6,225 +0.01(+0.69%)
Apr 30, 2019 1.480 1.500 1.450 1.450 6,837 -0.03(-2.03%)
Apr 29, 2019 1.480 1.500 1.480 1.480 11,072 -0.02(-1.33%)
Apr 26, 2019 1.470 1.500 1.470 1.500 23,699 +0.02(+1.35%)
Apr 25, 2019 1.490 1.490 1.480 1.480 192,099 -0.02(-1.33%)
Apr 24, 2019 1.480 1.500 1.450 1.500 11,100 +0.01(+0.67%)
Apr 23, 2019 1.450 1.490 1.450 1.490 6,300 -0.01(-0.67%)
Apr 22, 2019 1.450 1.520 1.410 1.500 20,000 +0.04(+2.74%)
Apr 18, 2019 1.460 1.460 1.460 0 -0.05(-3.31%)
Apr 16, 2019 1.510 1.510 1.510 0 +0.05(+3.42%)
Apr 12, 2019 1.460 1.460 1.460 0 -0.03(-2.01%)
Apr 11, 2019 1.370 1.490 1.370 1.490 6,505 +0.01(+0.68%)
Apr 10, 2019 1.500 1.500 1.430 1.480 3,311 +0.00(+0.00%)
Apr 09, 2019 1.470 1.480 1.460 1.480 5,370 +0.00(+0.00%)
Apr 08, 2019 1.450 1.480 1.430 1.480 3,700 -0.05(-3.27%)
Apr 05, 2019 1.520 1.530 1.520 1.530 5,630 +0.00(+0.00%)
Apr 04, 2019 1.520 1.530 1.520 1.530 5,500 +0.01(+0.66%)
Apr 03, 2019 1.560 1.580 1.520 1.520 4,600 -0.06(-3.80%)
Apr 02, 2019 1.580 1.580 1.560 1.580 2,515 +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.