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 (%)
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%)
Aug 06, 2015 0.7500 0.7800 0.7400 0.7400 31,025 -0.01(-1.33%)
Jul 31, 2015 34.41 0.7500 0.7500 0.7500 1,891,400 +0.05(+7.14%)
Jul 28, 2015 33.71 0.7000 0.7000 0.7000 1,163,400 -0.01(-1.41%)
Jul 27, 2015 0.7100 0.7100 0.7100 0.7100 24,344 -0.07(-8.97%)
Jul 24, 2015 0.7300 0.7800 0.7300 0.7800 3,800 +0.06(+8.33%)
Jul 23, 2015 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Jul 22, 2015 0.7400 0.7400 0.7200 0.7300 3,000 -0.03(-3.95%)
Jul 21, 2015 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jul 20, 2015 0.7500 0.7600 0.7500 0.7600 7,730 +0.04(+5.56%)
Jul 17, 2015 0.7200 0.7200 0.7200 0.7200 1,062 -0.06(-7.69%)
Jul 16, 2015 0.7500 0.7800 0.7500 0.7800 5,862 +0.05(+6.85%)
Jul 15, 2015 0.7300 0.7300 0.7300 0.7300 2,000 -0.05(-6.41%)
Jul 13, 2015 33.18 0.7800 0.7800 0.7800 1,174,000 +0.06(+8.33%)
Jul 10, 2015 0.7100 0.7200 0.7100 0.7200 2,925 +0.01(+1.41%)
Jul 09, 2015 0.7200 0.7200 0.7100 0.7100 9,625 +0.00(+0.00%)
Jul 08, 2015 0.7000 0.7100 0.7000 0.7100 2,500 -0.03(-4.05%)
Jul 07, 2015 0.7500 0.7500 0.7400 0.7400 33,500 +0.00(+0.00%)
Jul 06, 2015 0.8000 0.8000 0.7400 0.7400 33,100 -0.06(-7.50%)
Jul 03, 2015 0.8000 0.8000 0.8000 0.8000 13,500 +0.00(+0.00%)
Jul 02, 2015 0.8200 0.8300 0.8000 0.8000 21,560 +0.00(+0.00%)
Jun 30, 2015 32.32 0.8000 0.8000 0.8000 717,800 +0.12(+17.65%)
Jun 29, 2015 0.8500 0.8800 0.6800 0.6800 20,762 -0.18(-20.93%)
Jun 26, 2015 0.8800 0.8800 0.8600 0.8600 6,361 -0.02(-2.27%)
Jun 25, 2015 0.8600 0.8800 0.8500 0.8800 75,000 +0.03(+3.53%)
Jun 24, 2015 0.8900 0.8900 0.8500 0.8500 42,750 -0.04(-4.49%)
Jun 22, 2015 33.37 0.8900 0.8900 0.8900 225 -0.07(-7.29%)
Jun 19, 2015 0.9200 0.9700 0.9100 0.9600 36,625 +0.06(+6.67%)
Jun 18, 2015 0.9500 1.000 0.8700 0.9000 37,035 -0.08(-8.16%)
Jun 17, 2015 0.9500 0.9800 0.9500 0.9800 1,500 +0.00(+0.00%)
Jun 15, 2015 31.14 0.9800 0.9800 0.9800 425 +0.01(+1.03%)
Jun 12, 2015 0.9500 0.9700 0.9500 0.9700 2,250 +0.01(+1.04%)
Jun 11, 2015 0.9600 0.9600 0.9600 0.9600 12,210 -0.02(-2.04%)
Jun 10, 2015 0.9700 0.9800 0.9400 0.9800 23,437 +0.00(+0.00%)
Jun 08, 2015 32.94 0.9800 0.9800 0.9800 1,515,100 -0.02(-2.00%)
Jun 05, 2015 0.9500 1.000 0.9500 1.000 20,850 +0.04(+4.17%)
Jun 04, 2015 0.9000 1.000 0.9000 0.9600 23,800 +0.10(+11.63%)
Jun 03, 2015 0.8600 0.8600 0.8500 0.8600 6,500 +0.03(+3.61%)
Jun 02, 2015 0.8400 0.8700 0.8100 0.8300 13,600 -0.06(-6.74%)
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.