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 (%)
Nov 30, 2018 1.430 1.430 1.320 1.430 20,919 +0.00(+0.00%)
Nov 29, 2018 1.370 1.430 1.360 1.430 38,700 +0.06(+4.38%)
Nov 28, 2018 1.350 1.380 1.340 1.370 258,300 +0.01(+0.74%)
Nov 27, 2018 1.350 1.370 1.350 1.360 3,100 +0.00(+0.00%)
Nov 26, 2018 1.330 1.380 1.330 1.360 12,900 -0.02(-1.45%)
Nov 23, 2018 1.380 1.390 1.340 1.380 16,438 +0.02(+1.47%)
Nov 22, 2018 1.360 1.380 1.360 1.360 3,300 -0.02(-1.45%)
Nov 21, 2018 1.400 1.400 1.340 1.380 6,262 +0.02(+1.47%)
Nov 20, 2018 1.380 1.380 1.330 1.360 14,900 -0.01(-0.73%)
Nov 19, 2018 1.430 1.430 1.370 1.370 68,325 +0.00(+0.00%)
Nov 16, 2018 1.380 1.410 1.370 1.370 160,100 -0.01(-0.72%)
Nov 15, 2018 1.380 1.390 1.380 1.380 27,030 +0.01(+0.73%)
Nov 14, 2018 1.320 1.370 1.320 1.370 1,625 -0.01(-0.72%)
Nov 13, 2018 1.360 1.380 1.340 1.380 10,800 +0.01(+0.73%)
Nov 12, 2018 1.380 1.380 1.370 1.370 4,075 +0.00(+0.00%)
Nov 09, 2018 1.360 1.370 1.340 1.370 7,656 +0.01(+0.74%)
Nov 08, 2018 1.380 1.380 1.350 1.360 9,100 -0.02(-1.45%)
Nov 07, 2018 1.350 1.380 1.350 1.380 6,732 +0.02(+1.47%)
Nov 06, 2018 1.350 1.380 1.350 1.360 15,800 +0.01(+0.74%)
Nov 05, 2018 1.350 1.360 1.350 1.350 8,300 +0.00(+0.00%)
Nov 02, 2018 1.340 1.350 1.340 1.350 4,400 +0.01(+0.75%)
Nov 01, 2018 1.330 1.380 1.330 1.340 23,130 -0.03(-2.19%)
Oct 31, 2018 1.370 1.370 1.370 1.370 51,700 -0.01(-0.72%)
Oct 30, 2018 1.400 1.400 1.370 1.380 33,619 -0.03(-2.13%)
Oct 29, 2018 1.400 1.410 1.400 1.410 327 +0.03(+2.17%)
Oct 26, 2018 1.410 1.430 1.380 1.380 18,875 -0.04(-2.82%)
Oct 25, 2018 1.420 1.420 1.420 1.420 800 +0.01(+0.71%)
Oct 24, 2018 1.380 1.430 1.380 1.410 10,050 +0.00(+0.00%)
Oct 23, 2018 1.380 1.410 1.380 1.410 11,575 +0.01(+0.71%)
Oct 22, 2018 1.400 1.400 1.400 50 +0.00(+0.00%)
Oct 19, 2018 1.400 1.400 1.390 1.400 6,100 +0.01(+0.72%)
Oct 18, 2018 1.370 1.400 1.370 1.390 17,161 +0.01(+0.72%)
Oct 17, 2018 1.400 1.400 1.380 1.380 7,900 -0.02(-1.43%)
Oct 16, 2018 1.400 1.400 1.370 1.400 15,902 +0.01(+0.72%)
Oct 15, 2018 1.400 1.420 1.360 1.390 73,302 -0.05(-3.47%)
Oct 12, 2018 1.450 1.450 1.430 1.440 4,100 -0.01(-0.69%)
Oct 11, 2018 1.470 1.470 1.320 1.450 8,700 -0.03(-2.03%)
Oct 10, 2018 1.470 1.480 1.470 1.480 689 +0.03(+2.07%)
Oct 09, 2018 1.510 1.530 1.450 1.450 46,000 -0.05(-3.33%)
Oct 05, 2018 1.500 1.500 1.500 0 +0.03(+2.04%)
Oct 04, 2018 1.460 1.470 1.460 1.470 1,538 -0.01(-0.68%)
Oct 03, 2018 1.500 1.520 1.470 1.480 23,315 -0.05(-3.27%)
Oct 02, 2018 1.380 1.530 1.380 1.530 116,600 +0.19(+14.18%)
Oct 01, 2018 1.360 1.370 1.340 1.340 4,350 -0.01(-0.74%)
Sep 28, 2018 1.350 1.350 1.350 1.350 3,000 +0.03(+2.27%)
Sep 27, 2018 1.330 1.350 1.250 1.320 112,300 +0.00(+0.00%)
Sep 26, 2018 1.390 1.390 1.320 1.320 4,625 -0.08(-5.71%)
Sep 25, 2018 1.370 1.420 1.370 1.400 16,722 +0.01(+0.72%)
Sep 24, 2018 1.350 1.400 1.350 1.390 12,372 -0.01(-0.71%)
Sep 21, 2018 1.420 1.430 1.400 1.400 11,500 -0.02(-1.41%)
Sep 20, 2018 1.410 1.420 1.400 1.420 12,800 +0.00(+0.00%)
Sep 19, 2018 1.430 1.430 1.400 1.420 12,900 +0.00(+0.00%)
Sep 18, 2018 1.410 1.420 1.400 1.420 7,050 +0.01(+0.71%)
Sep 17, 2018 1.450 1.450 1.410 1.410 15,600 -0.04(-2.76%)
Sep 14, 2018 1.460 1.460 1.450 1.450 610 -0.02(-1.36%)
Sep 13, 2018 1.470 1.490 1.420 1.470 20,500 +0.01(+0.68%)
Sep 12, 2018 1.480 1.490 1.450 1.460 1,400 -0.02(-1.35%)
Sep 11, 2018 1.440 1.490 1.430 1.480 29,600 -0.02(-1.33%)
Sep 10, 2018 1.500 1.500 1.470 1.500 11,550 +0.02(+1.35%)
Sep 07, 2018 1.470 1.490 1.440 1.480 10,000 +0.00(+0.00%)
Sep 06, 2018 1.450 1.480 1.450 1.480 10,300 -0.02(-1.33%)
Sep 05, 2018 1.460 1.500 1.460 1.500 12,000 +0.01(+0.67%)
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.