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 (%)
Jan 31, 2017 2.170 2.170 2.060 2.070 31,550 -0.04(-1.90%)
Jan 30, 2017 2.180 2.180 2.080 2.110 15,498 -0.06(-2.76%)
Jan 27, 2017 2.180 2.180 2.150 2.170 22,599 +0.00(+0.00%)
Jan 26, 2017 2.100 2.230 2.100 2.170 136,055 +0.10(+4.83%)
Jan 25, 2017 2.070 2.180 2.050 2.070 13,900 -0.12(-5.48%)
Jan 24, 2017 2.000 2.190 1.970 2.190 40,250 +0.25(+12.89%)
Jan 23, 2017 2.190 2.190 1.940 1.940 54,900 -0.16(-7.62%)
Jan 20, 2017 2.140 2.190 2.100 2.100 36,090 -0.03(-1.41%)
Jan 19, 2017 2.270 2.280 2.130 2.130 57,342 -0.14(-6.17%)
Jan 18, 2017 2.230 2.300 2.190 2.270 19,489 +0.01(+0.44%)
Jan 17, 2017 2.230 2.300 2.220 2.260 55,177 +0.04(+1.80%)
Jan 16, 2017 2.200 2.220 2.110 2.220 69,450 +0.08(+3.74%)
Jan 13, 2017 2.050 2.250 2.030 2.140 77,100 +0.12(+5.94%)
Jan 12, 2017 2.080 2.080 2.020 2.020 10,300 -0.01(-0.49%)
Jan 11, 2017 2.100 2.100 2.020 2.030 21,280 -0.03(-1.46%)
Jan 10, 2017 2.190 2.190 2.110 2.060 89,952 -0.05(-2.37%)
Jan 09, 2017 2.220 2.220 2.060 2.110 54,418 -0.02(-0.94%)
Jan 06, 2017 2.180 2.200 2.130 2.130 55,200 -0.01(-0.47%)
Jan 05, 2017 2.180 2.240 2.130 2.140 80,100 -0.02(-0.93%)
Jan 04, 2017 2.120 2.190 2.120 2.160 55,170 +0.04(+1.89%)
Jan 03, 2017 2.210 2.210 2.110 2.120 13,795 -0.04(-1.85%)
Dec 30, 2016 2.160 2.160 2.160 0 +0.09(+4.35%)
Dec 29, 2016 2.090 2.150 1.900 2.070 65,955 -0.08(-3.72%)
Dec 28, 2016 2.210 2.210 2.140 2.150 6,912 -0.07(-3.15%)
Dec 23, 2016 2.220 2.220 2.220 0 +0.01(+0.45%)
Dec 22, 2016 2.290 2.300 2.190 2.210 86,410 -0.04(-1.78%)
Dec 21, 2016 2.120 2.250 2.120 2.250 45,140 +0.18(+8.70%)
Dec 20, 2016 2.040 2.140 2.040 2.070 32,279 +0.00(+0.00%)
Dec 19, 2016 2.170 2.170 2.070 2.070 32,325 -0.06(-2.82%)
Dec 16, 2016 2.140 2.150 2.070 2.130 62,440 +0.00(+0.00%)
Dec 15, 2016 2.110 2.150 2.110 2.130 51,250 +0.01(+0.47%)
Dec 14, 2016 2.120 2.160 2.120 2.120 52,016 -0.03(-1.40%)
Dec 13, 2016 1.960 2.150 1.960 2.150 63,661 +0.15(+7.50%)
Dec 12, 2016 1.880 2.000 1.860 2.000 86,972 +0.14(+7.53%)
Dec 09, 2016 1.800 1.860 1.800 1.860 40,700 +0.06(+3.33%)
Dec 08, 2016 1.850 1.900 1.770 1.800 98,219 -0.12(-6.25%)
Dec 07, 2016 2.020 2.050 1.860 1.920 106,936 -0.13(-6.34%)
Dec 06, 2016 2.090 2.090 2.050 2.050 18,216 -0.03(-1.44%)
Dec 05, 2016 2.020 2.080 2.010 2.080 21,674 +0.02(+0.97%)
Dec 02, 2016 2.120 2.120 2.030 2.060 15,548 -0.06(-2.83%)
Dec 01, 2016 2.080 2.140 2.010 2.120 41,800 +0.07(+3.41%)
Nov 30, 2016 2.100 2.100 2.050 2.050 14,105 -0.09(-4.21%)
Nov 29, 2016 2.100 2.140 2.080 2.140 53,566 +0.06(+2.88%)
Nov 28, 2016 2.200 2.200 2.030 2.080 86,570 -0.12(-5.45%)
Nov 25, 2016 2.230 2.230 2.180 2.200 5,699 +0.00(+0.00%)
Nov 24, 2016 2.250 2.250 2.160 2.200 20,227 -0.01(-0.45%)
Nov 23, 2016 2.250 2.280 2.170 2.210 40,608 -0.01(-0.45%)
Nov 22, 2016 2.210 2.280 2.150 2.220 67,270 +0.01(+0.45%)
Nov 21, 2016 2.170 2.220 2.100 2.210 28,470 +0.01(+0.45%)
Nov 18, 2016 2.200 2.240 2.150 2.200 38,120 +0.04(+1.85%)
Nov 17, 2016 2.060 2.270 2.060 2.160 78,140 +0.09(+4.35%)
Nov 16, 2016 2.120 2.120 2.050 2.070 81,681 -0.04(-1.90%)
Nov 15, 2016 2.250 2.290 2.120 2.110 103,637 -0.14(-6.22%)
Nov 14, 2016 2.380 2.400 2.250 2.250 127,488 -0.05(-2.17%)
Nov 11, 2016 2.210 2.300 2.110 2.300 191,586 +0.17(+7.98%)
Nov 10, 2016 2.150 2.260 2.020 2.130 373,783 -0.07(-3.18%)
Nov 09, 2016 2.220 2.570 2.100 2.200 303,720 -0.19(-7.95%)
Nov 08, 2016 2.600 2.600 2.360 2.390 141,302 -0.21(-8.08%)
Nov 07, 2016 2.350 2.600 2.340 2.600 119,853 +0.27(+11.59%)
Nov 04, 2016 2.250 2.420 2.000 2.330 265,798 +0.03(+1.30%)
Nov 03, 2016 2.500 2.600 2.300 2.300 125,421 -0.14(-5.74%)
Nov 02, 2016 2.690 2.690 2.520 2.440 174,948 -0.05(-2.01%)
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.