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, 2018 1.300 1.300 1.270 1.270 4,400 -0.04(-3.05%)
Jan 30, 2018 1.330 1.260 1.310 20,325 -0.02(-1.50%)
Jan 29, 2018 1.380 1.380 1.260 1.330 36,820 -0.02(-1.48%)
Jan 26, 2018 1.350 1.360 1.240 1.350 217,225 +0.01(+0.75%)
Jan 25, 2018 1.360 1.360 1.340 1.340 8,700 -0.02(-1.47%)
Jan 24, 2018 1.400 1.400 1.350 1.360 14,471 -0.04(-2.86%)
Jan 23, 2018 1.430 1.460 1.380 1.400 26,117 -0.03(-2.10%)
Jan 22, 2018 1.460 1.460 1.390 1.430 75,746 -0.11(-7.14%)
Jan 19, 2018 1.570 1.570 1.460 1.540 5,400 +0.01(+0.65%)
Jan 18, 2018 1.500 1.570 1.500 1.530 26,160 +0.03(+2.00%)
Jan 17, 2018 1.510 1.540 1.450 1.500 19,067 -0.02(-1.32%)
Jan 16, 2018 1.500 1.550 1.500 1.520 15,940 +0.07(+4.83%)
Jan 15, 2018 1.510 1.510 1.450 1.450 10,960 -0.06(-3.97%)
Jan 12, 2018 1.550 1.550 1.440 1.510 5,700 +0.06(+4.14%)
Jan 11, 2018 1.540 1.540 1.430 1.450 15,950 -0.10(-6.45%)
Jan 10, 2018 1.420 1.550 1.390 1.550 133,021 +0.10(+6.90%)
Jan 09, 2018 1.400 1.470 1.400 1.450 25,389 +0.01(+0.69%)
Jan 08, 2018 1.400 1.460 1.400 1.440 26,544 +0.06(+4.35%)
Jan 05, 2018 1.400 1.410 1.300 1.380 40,450 -0.02(-1.43%)
Jan 04, 2018 1.410 1.430 1.400 1.400 28,400 -0.07(-4.76%)
Jan 03, 2018 1.460 1.470 1.430 1.470 29,477 -0.01(-0.68%)
Jan 02, 2018 1.500 1.560 1.500 1.480 12,405 -0.03(-1.99%)
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%)
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.