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 (%)
Dec 29, 2017 1.510 1.510 1.510 0 +0.04(+2.72%)
Dec 28, 2017 1.530 1.540 1.450 1.470 33,550 -0.06(-3.92%)
Dec 27, 2017 1.610 1.610 1.510 1.530 26,700 -0.08(-4.97%)
Dec 22, 2017 1.630 1.650 1.610 1.610 12,550 +0.01(+0.63%)
Dec 21, 2017 1.640 1.650 1.600 1.600 9,600 -0.02(-1.23%)
Dec 20, 2017 1.600 1.670 1.600 1.620 32,000 +0.02(+1.25%)
Dec 19, 2017 1.640 1.650 1.600 1.600 96,555 -0.01(-0.62%)
Dec 18, 2017 1.610 1.610 1.595 1.610 50,600 -0.02(-1.23%)
Dec 15, 2017 1.580 1.630 1.580 1.630 53,957 +0.07(+4.49%)
Dec 14, 2017 1.480 1.580 1.450 1.560 63,265 +0.09(+6.12%)
Dec 13, 2017 1.310 1.480 1.300 1.470 82,175 +0.11(+8.09%)
Dec 12, 2017 1.280 1.360 1.280 1.360 31,000 +0.03(+2.26%)
Dec 11, 2017 1.280 1.370 1.280 1.330 41,350 +0.06(+4.72%)
Dec 08, 2017 1.350 1.360 1.250 1.270 189,325 -0.08(-5.93%)
Dec 07, 2017 1.390 1.390 1.330 1.350 2,800 +0.04(+3.05%)
Dec 06, 2017 1.390 1.390 1.310 1.310 8,720 -0.06(-4.38%)
Dec 05, 2017 1.300 1.370 1.295 1.370 40,021 +0.08(+6.20%)
Dec 04, 2017 1.350 1.380 1.290 1.290 28,600 -0.03(-2.27%)
Dec 01, 2017 1.370 1.370 1.370 1.320 8,342 -0.05(-3.65%)
Nov 30, 2017 1.320 1.370 1.310 1.370 11,850 +0.05(+3.79%)
Nov 29, 2017 1.360 1.360 1.320 1.320 2,400 -0.06(-4.35%)
Nov 28, 2017 1.320 1.380 1.300 1.380 49,242 +0.01(+0.73%)
Nov 27, 2017 1.310 1.370 1.280 1.370 35,262 +0.06(+4.58%)
Nov 24, 2017 1.310 1.340 1.310 1.310 24,668 -0.01(-0.76%)
Nov 23, 2017 1.330 1.340 1.320 1.320 8,387 +0.01(+0.76%)
Nov 22, 2017 1.320 1.330 1.310 1.310 18,604 -0.02(-1.50%)
Nov 21, 2017 1.440 1.440 1.330 1.330 61,372 -0.07(-5.00%)
Nov 20, 2017 1.450 1.450 1.400 1.400 11,229 -0.02(-1.41%)
Nov 17, 2017 1.550 1.550 1.420 1.420 41,640 -0.07(-4.70%)
Nov 16, 2017 1.400 1.500 1.400 1.490 57,875 +0.12(+8.76%)
Nov 15, 2017 1.350 1.390 1.350 1.370 37,157 +0.01(+0.74%)
Nov 14, 2017 1.350 1.420 1.350 1.360 15,595 +0.00(+0.00%)
Nov 13, 2017 1.350 1.420 1.350 1.360 10,500 -0.01(-0.73%)
Nov 10, 2017 1.370 1.450 1.320 1.370 85,980 +0.06(+4.58%)
Nov 09, 2017 1.450 1.450 1.280 1.310 136,920 -0.14(-9.66%)
Nov 08, 2017 1.330 1.480 1.260 1.450 108,525 +0.09(+6.62%)
Nov 07, 2017 1.340 1.430 1.330 1.360 26,041 +0.03(+2.26%)
Nov 06, 2017 1.430 1.460 1.260 1.330 135,980 -0.10(-6.99%)
Nov 03, 2017 1.450 1.450 1.410 1.430 48,200 -0.07(-4.67%)
Nov 02, 2017 1.480 1.500 1.430 1.500 49,219 +0.00(+0.00%)
Nov 01, 2017 1.510 1.530 1.380 1.500 149,241 -0.08(-5.06%)
Oct 31, 2017 1.640 1.640 1.550 1.580 54,350 -0.06(-3.66%)
Oct 30, 2017 1.610 1.640 1.600 1.640 5,000 -0.03(-1.80%)
Oct 27, 2017 1.590 1.670 1.590 1.670 48,810 +0.07(+4.37%)
Oct 26, 2017 1.660 1.680 1.600 1.600 60,050 -0.07(-4.19%)
Oct 25, 2017 1.640 1.670 1.640 1.670 10,100 +0.05(+3.09%)
Oct 24, 2017 1.610 1.620 1.610 1.620 65,200 -0.04(-2.41%)
Oct 23, 2017 1.780 1.780 1.580 1.660 38,495 -0.09(-5.14%)
Oct 20, 2017 1.720 1.750 1.700 1.750 11,862 +0.03(+1.74%)
Oct 19, 2017 1.670 1.720 1.670 1.720 14,200 +0.02(+1.18%)
Oct 18, 2017 1.750 1.750 1.690 1.700 27,500 -0.05(-2.86%)
Oct 17, 2017 1.750 1.760 1.730 1.750 12,325 -0.06(-3.31%)
Oct 16, 2017 1.830 1.830 1.750 1.810 7,800 -0.01(-0.55%)
Oct 13, 2017 1.670 1.830 1.650 1.820 29,938 +0.12(+7.06%)
Oct 12, 2017 1.680 1.700 1.670 1.700 16,499 +0.00(+0.00%)
Oct 11, 2017 1.810 1.810 1.670 1.700 19,000 -0.11(-6.08%)
Oct 10, 2017 1.810 1.900 1.740 1.810 30,300 +0.01(+0.56%)
Oct 06, 2017 1.750 1.850 1.750 1.800 24,531 +0.10(+5.88%)
Oct 05, 2017 1.620 1.710 1.610 1.700 33,570 +0.05(+3.03%)
Oct 04, 2017 1.750 1.850 1.650 1.650 21,525 -0.10(-5.71%)
Oct 03, 2017 1.620 1.750 1.600 1.750 33,654 +0.13(+8.02%)
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.