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 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%)
Jun 01, 2015 0.8900 0.8900 0.8900 0.8900 1,049 +0.03(+3.49%)
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%)
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.