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 (%)
Nov 28, 2014 0.9300 0.9300 0.9300 0.9300 1,000 +0.04(+4.49%)
Nov 27, 2014 0.9600 0.9600 0.8900 0.8900 32,300 -0.04(-4.30%)
Nov 26, 2014 0.9300 0.9700 0.8900 0.9300 52,461 +0.01(+1.09%)
Nov 25, 2014 0.8800 0.9300 0.8800 0.9200 274,214 +0.04(+4.55%)
Nov 24, 2014 0.9400 0.9800 0.8700 0.8800 17,000 -0.03(-3.30%)
Nov 21, 2014 0.9100 0.9100 0.9000 0.9100 9,576 +0.02(+2.25%)
Nov 20, 2014 0.8600 0.9000 0.8600 0.8900 5,451 +0.04(+4.71%)
Nov 19, 2014 0.8100 0.8500 0.8000 0.8500 28,750 +0.05(+6.25%)
Nov 18, 2014 0.8100 0.8200 0.7900 0.8000 23,716 +0.01(+1.27%)
Nov 17, 2014 0.8000 0.8000 0.7900 0.7900 3,075 -0.02(-2.47%)
Nov 14, 2014 0.8200 0.8200 0.7900 0.8100 27,030 -0.03(-3.57%)
Nov 13, 2014 0.8800 0.8800 0.8100 0.8400 62,563 -0.05(-5.62%)
Nov 12, 2014 0.8900 0.8900 0.8900 0.8900 1,375 -0.03(-3.26%)
Nov 11, 2014 0.8700 0.9200 0.8700 0.9200 8,357 +0.08(+9.52%)
Nov 10, 2014 0.9000 0.9500 0.8100 0.8400 14,100 -0.06(-6.67%)
Nov 07, 2014 0.9000 0.9000 0.8600 0.9000 12,150 -0.02(-2.17%)
Nov 06, 2014 0.9900 0.9900 0.9000 0.9200 37,602 -0.10(-9.80%)
Nov 05, 2014 1.010 1.100 0.9900 1.020 29,761 +0.01(+0.99%)
Nov 04, 2014 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Nov 03, 2014 0.9500 1.050 0.9500 1.000 37,550 +0.02(+2.04%)
Oct 31, 2014 0.9200 0.9800 0.9200 0.9800 76,774 +0.09(+10.11%)
Oct 30, 2014 0.9100 0.9100 0.8900 0.8900 3,916 -0.02(-2.20%)
Oct 29, 2014 0.8800 0.9100 0.8800 0.9100 5,312 +0.03(+3.41%)
Oct 28, 2014 0.8900 0.9200 0.8800 0.8800 41,378 +0.00(+0.00%)
Oct 27, 2014 0.9100 0.9100 0.8800 0.8800 2,999 -0.03(-3.30%)
Oct 24, 2014 0.9000 0.9200 0.9000 0.9100 16,975 +0.03(+3.41%)
Oct 23, 2014 0.8800 0.8800 0.8800 0.8800 599 -0.02(-2.22%)
Oct 22, 2014 0.9000 0.9000 0.9000 0.9000 11,112 +0.01(+1.12%)
Oct 21, 2014 0.9100 0.9100 0.8700 0.8900 10,831 -0.01(-1.11%)
Oct 20, 2014 0.8400 0.9000 0.8400 0.9000 45,237 +0.04(+4.65%)
Oct 17, 2014 0.8300 0.8600 0.8300 0.8600 15,852 +0.03(+3.61%)
Oct 16, 2014 0.8100 0.8300 0.8000 0.8300 24,525 +0.02(+2.47%)
Oct 15, 2014 0.8300 0.8300 0.8100 0.8100 6,662 -0.02(-2.41%)
Oct 14, 2014 0.7600 0.8300 0.7600 0.8300 22,886 +0.08(+10.67%)
Oct 10, 2014 35.46 0.7500 0.7500 0.7500 1,932,500 -0.02(-2.60%)
Oct 09, 2014 0.7800 0.7900 0.7700 0.7700 19,875 -0.02(-2.53%)
Oct 07, 2014 35.15 0.7900 0.7900 0.7900 1,578,100 -0.01(-1.25%)
Oct 06, 2014 0.8200 0.8200 0.8000 0.8000 9,360 -0.03(-3.61%)
Oct 03, 2014 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Oct 02, 2014 0.8300 0.8300 0.8000 0.8300 30,625 +0.02(+2.47%)
Oct 01, 2014 0.8600 0.8600 0.8100 0.8100 6,405 -0.01(-1.22%)
Sep 30, 2014 0.8200 0.8200 0.8200 0.8200 3,500 +0.04(+5.13%)
Sep 29, 2014 0.8000 0.8000 0.7800 0.7800 4,250 -0.03(-3.70%)
Sep 25, 2014 35.65 0.8100 0.8100 0.8100 375 -0.05(-5.81%)
Sep 19, 2014 36.73 0.8600 0.8600 0.8600 180 +0.02(+2.38%)
Sep 18, 2014 0.8400 0.8400 0.8400 0.8400 2,437 -0.06(-6.67%)
Sep 17, 2014 0.8000 0.9000 0.7900 0.9000 122,475 +0.13(+16.88%)
Sep 16, 2014 0.8000 0.8000 0.7600 0.7700 48,950 -0.03(-3.75%)
Sep 15, 2014 0.8000 0.8200 0.8000 0.8000 22,500 +0.00(+0.00%)
Sep 12, 2014 37.02 0.8200 0.7600 0.8000 42,430 -0.02(-2.44%)
Sep 11, 2014 0.8000 0.8200 0.8000 0.8200 5,062 +0.08(+10.81%)
Sep 09, 2014 37.61 0.7400 0.7400 0.7400 375 -0.03(-3.90%)
Sep 08, 2014 0.7500 0.7700 0.7300 0.7700 18,887 +0.04(+5.48%)
Sep 05, 2014 0.7300 0.7300 0.7300 0.7300 1,356 -0.03(-3.95%)
Sep 04, 2014 0.7800 0.7800 0.7600 0.7600 12,000 -0.02(-2.56%)
Sep 03, 2014 0.7800 0.7800 0.7800 0.7800 10,062 -0.02(-2.50%)
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.