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 (%)
May 29, 2015 0.8600 0.8900 0.8600 0.8600 53,550 -0.04(-4.44%)
May 28, 2015 0.8600 0.9400 0.8600 0.9000 10,687 -0.02(-2.17%)
May 27, 2015 0.8400 0.9200 0.8400 0.9200 9,000 +0.04(+4.55%)
May 26, 2015 0.8800 0.8800 0.8800 0.8800 5,000 -0.02(-2.22%)
May 25, 2015 0.8900 0.9000 0.8700 0.9000 31,250 +0.00(+0.00%)
May 22, 2015 0.9000 0.9000 0.9000 0.9000 5,400 +0.01(+1.12%)
May 21, 2015 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
May 20, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 19, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 15, 2015 35.46 0.9000 0.9000 0.9000 577,200 +0.01(+1.12%)
May 14, 2015 0.8800 0.8900 0.8800 0.8900 8,187 -0.03(-3.26%)
May 13, 2015 0.9100 0.9200 0.9100 0.9200 7,125 +0.01(+1.10%)
May 12, 2015 0.9200 0.9200 0.8800 0.9100 16,100 +0.02(+2.25%)
May 11, 2015 0.8600 0.9000 0.8300 0.8900 17,625 +0.03(+3.49%)
May 08, 2015 0.8800 0.9000 0.8400 0.8600 61,918 -0.09(-9.47%)
May 07, 2015 0.9100 0.9500 0.9100 0.9500 2,500 +0.00(+0.00%)
May 05, 2015 36.21 0.9500 0.9500 0.9500 112 +0.00(+0.00%)
May 04, 2015 0.9400 0.9500 0.9400 0.9500 1,087 +0.01(+1.06%)
May 01, 2015 0.9400 0.9400 0.9000 0.9400 6,500 +0.00(+0.00%)
Apr 30, 2015 0.9300 0.9400 0.9000 0.9400 2,500 -0.01(-1.05%)
Apr 29, 2015 0.9500 0.9500 0.9000 0.9500 3,000 +0.00(+0.00%)
Apr 28, 2015 0.9500 0.9500 0.9400 0.9500 10,900 +0.00(+0.00%)
Apr 27, 2015 0.9400 0.9500 0.9400 0.9500 15,125 +0.02(+2.15%)
Apr 24, 2015 0.9000 0.9400 0.9000 0.9300 7,140 -0.02(-2.11%)
Apr 23, 2015 0.9300 0.9500 0.9300 0.9500 24,725 +0.00(+0.00%)
Apr 22, 2015 0.9500 0.9500 0.9000 0.9500 11,637 +0.01(+1.06%)
Apr 21, 2015 0.9200 0.9500 0.9200 0.9400 10,125 +0.02(+2.17%)
Apr 20, 2015 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.16%)
Apr 17, 2015 0.8500 0.9500 0.8500 0.9500 4,200 +0.03(+3.26%)
Apr 16, 2015 0.9500 0.9500 0.9200 0.9200 5,783 -0.02(-2.13%)
Apr 15, 2015 0.9300 0.9400 0.9300 0.9400 2,000 -0.01(-1.05%)
Apr 14, 2015 0.9500 0.9500 0.8300 0.9500 26,800 +0.00(+0.00%)
Apr 13, 2015 0.9500 0.9500 0.9400 0.9500 6,169 -0.04(-4.04%)
Apr 10, 2015 0.9600 0.9900 0.9600 0.9900 7,568 +0.00(+0.00%)
Apr 09, 2015 0.9600 0.9900 0.9600 0.9900 4,022 +0.00(+0.00%)
Apr 08, 2015 0.9400 1.000 0.9400 0.9900 3,303 +0.00(+0.00%)
Apr 07, 2015 1.010 1.010 0.9400 0.9900 21,050 -0.01(-1.00%)
Apr 06, 2015 1.000 1.010 0.9800 1.000 6,973 -0.02(-1.96%)
Apr 02, 2015 36.41 1.020 1.020 1.020 1,474,600 -0.03(-2.86%)
Apr 01, 2015 1.040 1.050 0.9800 1.050 1,787 +0.03(+2.94%)
Mar 31, 2015 1.020 1.020 1.020 1.020 1,035 +0.03(+3.03%)
Mar 30, 2015 1.010 1.020 0.9500 0.9900 16,750 -0.06(-5.71%)
Mar 27, 2015 1.010 1.070 1.010 1.050 16,250 +0.02(+1.94%)
Mar 26, 2015 1.020 1.050 1.000 1.030 17,426 -0.02(-1.90%)
Mar 25, 2015 1.030 1.060 1.020 1.050 8,365 -0.02(-1.87%)
Mar 24, 2015 1.030 1.070 1.020 1.070 4,375 -0.01(-0.93%)
Mar 23, 2015 1.080 1.080 1.000 1.080 13,149 +0.03(+2.86%)
Mar 20, 2015 1.090 1.100 1.050 1.050 14,734 -0.05(-4.55%)
Mar 19, 2015 1.050 1.100 1.050 1.100 5,364 +0.01(+0.92%)
Mar 18, 2015 1.090 1.090 1.090 1.090 1,000 +0.00(+0.00%)
Mar 17, 2015 1.090 1.100 1.060 1.090 7,000 +0.00(+0.00%)
Mar 16, 2015 1.060 1.100 1.040 1.090 12,300 -0.01(-0.91%)
Mar 13, 2015 1.080 1.100 1.070 1.100 9,200 +0.00(+0.00%)
Mar 12, 2015 1.100 1.100 1.080 1.100 2,212 +0.03(+2.80%)
Mar 11, 2015 1.110 1.120 1.070 1.070 18,650 -0.03(-2.73%)
Mar 10, 2015 1.050 1.100 1.050 1.100 19,300 +0.00(+0.00%)
Mar 09, 2015 1.110 1.150 1.060 1.100 24,767 -0.01(-0.90%)
Mar 06, 2015 1.060 1.110 1.050 1.110 6,050 -0.03(-2.63%)
Mar 05, 2015 1.150 1.150 1.080 1.140 6,901 +0.03(+2.70%)
Mar 04, 2015 38.05 1.180 1.100 1.110 22,762 -0.06(-5.13%)
Mar 03, 2015 1.100 1.180 1.100 1.170 50,400 +0.04(+3.54%)
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.