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 31, 2017 2.040 2.150 2.010 2.040 39,125 -0.02(-0.97%)
May 30, 2017 2.180 2.180 2.060 2.060 43,086 -0.06(-2.83%)
May 29, 2017 2.100 2.140 2.100 2.120 10,100 +0.01(+0.47%)
May 26, 2017 2.050 2.130 2.050 2.110 25,548 +0.09(+4.46%)
May 25, 2017 2.030 2.090 2.020 2.020 88,910 +0.01(+0.50%)
May 24, 2017 2.120 2.120 1.970 2.010 124,302 -0.11(-5.19%)
May 23, 2017 2.200 2.200 2.120 2.120 50,145 -0.06(-2.75%)
May 19, 2017 2.110 2.190 2.060 2.180 104,455 +0.08(+3.81%)
May 18, 2017 2.100 2.130 2.080 2.100 46,527 -0.03(-1.41%)
May 17, 2017 2.180 2.190 2.040 2.130 148,210 -0.08(-3.62%)
May 16, 2017 2.250 2.260 2.200 2.210 19,700 -0.08(-3.49%)
May 15, 2017 2.260 2.300 2.180 2.290 61,751 +0.07(+3.15%)
May 12, 2017 2.160 2.250 2.160 2.220 14,905 +0.02(+0.91%)
May 11, 2017 2.130 2.250 2.130 2.200 167,958 +0.07(+3.29%)
May 10, 2017 2.450 2.460 1.880 2.130 560,283 -0.34(-13.77%)
May 09, 2017 2.500 2.520 2.460 2.470 29,870 +0.01(+0.41%)
May 08, 2017 2.600 2.600 2.460 2.460 35,919 -0.06(-2.38%)
May 05, 2017 2.570 2.590 2.520 2.520 19,103 +0.02(+0.80%)
May 04, 2017 2.570 2.590 2.500 2.500 23,412 -0.10(-3.85%)
May 03, 2017 2.640 2.640 2.570 2.600 24,444 -0.02(-0.76%)
May 02, 2017 2.600 2.660 2.600 2.620 40,682 +0.05(+1.95%)
May 01, 2017 2.500 2.600 2.490 2.570 31,700 +0.08(+3.21%)
Apr 28, 2017 2.370 2.490 2.370 2.490 13,137 +0.12(+5.06%)
Apr 27, 2017 2.450 2.500 2.370 2.370 75,712 -0.08(-3.27%)
Apr 26, 2017 2.400 2.500 2.400 2.450 47,700 +0.02(+0.82%)
Apr 25, 2017 2.550 2.580 2.380 2.430 64,948 -0.12(-4.71%)
Apr 24, 2017 2.540 2.580 2.450 2.550 13,485 +0.01(+0.39%)
Apr 21, 2017 2.630 2.630 2.450 2.540 62,003 -0.06(-2.31%)
Apr 20, 2017 2.650 2.650 2.600 2.600 32,655 +0.01(+0.39%)
Apr 19, 2017 2.570 2.640 2.570 2.590 78,392 +0.02(+0.78%)
Apr 18, 2017 2.600 2.610 2.490 2.570 43,950 -0.05(-1.91%)
Apr 17, 2017 2.610 2.700 2.600 2.620 23,257 +0.01(+0.38%)
Apr 13, 2017 2.750 2.760 2.600 2.610 84,785 -0.10(-3.69%)
Apr 12, 2017 2.700 2.760 2.660 2.710 60,203 +0.05(+1.88%)
Apr 11, 2017 2.660 2.690 2.600 2.660 70,795 +0.06(+2.31%)
Apr 10, 2017 2.700 2.710 2.510 2.600 41,567 -0.03(-1.14%)
Apr 07, 2017 2.520 2.640 2.520 2.630 21,645 +0.16(+6.48%)
Apr 06, 2017 2.490 2.520 2.450 2.470 25,840 -0.06(-2.37%)
Apr 05, 2017 2.690 2.690 2.530 2.530 97,600 -0.14(-5.24%)
Apr 04, 2017 2.600 2.670 2.570 2.670 55,945 +0.07(+2.69%)
Apr 03, 2017 2.480 2.600 2.430 2.600 227,473 +0.22(+9.24%)
Mar 31, 2017 2.330 2.440 2.250 2.380 21,908 +0.11(+4.85%)
Mar 30, 2017 2.270 2.330 2.250 2.270 45,324 +0.02(+0.89%)
Mar 29, 2017 2.300 2.300 2.220 2.250 35,656 -0.04(-1.75%)
Mar 28, 2017 2.350 2.350 2.270 2.290 32,124 -0.02(-0.87%)
Mar 27, 2017 2.400 2.400 2.270 2.310 51,108 -0.08(-3.35%)
Mar 24, 2017 2.340 2.450 2.340 2.390 46,974 +0.06(+2.58%)
Mar 23, 2017 2.220 2.330 2.220 2.330 46,631 +0.11(+4.95%)
Mar 22, 2017 2.200 2.230 2.180 2.220 22,775 +0.03(+1.37%)
Mar 21, 2017 2.250 2.250 2.190 2.190 39,473 -0.06(-2.67%)
Mar 20, 2017 2.260 2.310 2.250 2.250 39,069 -0.01(-0.44%)
Mar 17, 2017 2.300 2.350 2.250 2.260 51,430 +0.00(+0.00%)
Mar 16, 2017 2.200 2.300 2.160 2.260 148,094 +0.03(+1.35%)
Mar 15, 2017 2.250 2.280 2.140 2.230 122,221 -0.03(-1.33%)
Mar 14, 2017 2.240 2.290 2.200 2.260 42,960 -0.03(-1.31%)
Mar 13, 2017 2.380 2.400 2.290 2.290 49,339 -0.11(-4.58%)
Mar 10, 2017 2.310 2.400 2.150 2.400 165,736 +0.10(+4.35%)
Mar 09, 2017 2.350 2.490 2.250 2.300 272,130 -0.24(-9.45%)
Mar 08, 2017 2.570 2.620 2.520 2.540 57,256 -0.09(-3.42%)
Mar 07, 2017 2.650 2.660 2.610 2.630 30,900 -0.05(-1.87%)
Mar 06, 2017 2.640 2.700 2.560 2.680 96,300 -0.02(-0.74%)
Mar 03, 2017 2.720 2.730 2.650 2.700 65,975 +0.08(+3.05%)
Mar 02, 2017 2.840 2.840 2.620 2.620 93,735 -0.21(-7.42%)
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.