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 (%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.05(+3.07%)
Dec 30, 2019 1.620 1.630 1.600 1.630 25,802 +0.01(+0.62%)
Dec 27, 2019 1.560 1.620 1.560 1.620 60,858 +0.05(+3.18%)
Dec 24, 2019 1.570 1.570 1.570 0 -0.04(-2.48%)
Dec 23, 2019 1.590 1.620 1.580 1.610 71,150 +0.03(+1.90%)
Dec 20, 2019 1.570 1.580 1.550 1.580 51,600 +0.01(+0.64%)
Dec 19, 2019 1.560 1.570 1.560 1.570 23,262 +0.00(+0.00%)
Dec 18, 2019 1.570 1.620 1.560 1.570 96,293 -0.01(-0.63%)
Dec 17, 2019 1.550 1.620 1.550 1.580 84,711 +0.01(+0.64%)
Dec 16, 2019 1.570 1.590 1.560 1.570 105,800 +0.00(+0.00%)
Dec 13, 2019 1.570 1.590 1.500 1.570 55,435 +0.00(+0.00%)
Dec 12, 2019 1.560 1.590 1.500 1.570 79,790 +0.00(+0.00%)
Dec 11, 2019 1.580 1.580 1.570 1.570 10,978 +0.00(+0.00%)
Dec 10, 2019 1.590 1.600 1.560 1.570 122,468 -0.01(-0.63%)
Dec 09, 2019 1.570 1.600 1.570 1.580 25,650 -0.01(-0.63%)
Dec 06, 2019 1.580 1.620 1.580 1.590 82,501 +0.03(+1.92%)
Dec 05, 2019 1.580 1.600 1.560 1.560 37,700 +0.00(+0.00%)
Dec 04, 2019 1.580 1.580 1.560 1.560 17,200 -0.02(-1.27%)
Dec 03, 2019 1.580 1.590 1.570 1.580 53,750 +0.00(+0.00%)
Dec 02, 2019 1.580 1.610 1.570 1.580 47,000 +0.04(+2.60%)
Nov 29, 2019 1.580 1.590 1.530 1.540 20,200 +0.02(+1.32%)
Nov 28, 2019 1.530 1.560 1.520 1.520 4,975 -0.07(-4.40%)
Nov 27, 2019 1.570 1.600 1.570 1.590 36,075 +0.00(+0.00%)
Nov 26, 2019 1.610 1.610 1.580 1.590 21,300 -0.01(-0.63%)
Nov 25, 2019 1.540 1.620 1.540 1.600 35,323 -0.02(-1.23%)
Nov 22, 2019 1.520 1.630 1.520 1.620 46,845 +0.02(+1.25%)
Nov 21, 2019 1.560 1.600 1.560 1.600 1,551 -0.02(-1.23%)
Nov 20, 2019 1.580 1.620 1.510 1.620 107,900 +0.02(+1.25%)
Nov 19, 2019 1.600 1.600 1.600 1.600 41,106 +0.00(+0.00%)
Nov 18, 2019 1.560 1.610 1.550 1.600 75,876 +0.03(+1.91%)
Nov 15, 2019 1.570 1.590 1.560 1.570 29,872 +0.00(+0.00%)
Nov 14, 2019 1.550 1.570 1.550 1.570 12,171 +0.01(+0.64%)
Nov 13, 2019 1.530 1.580 1.520 1.560 242,362 +0.03(+1.96%)
Nov 12, 2019 1.450 1.530 1.450 1.530 44,226 +0.00(+0.00%)
Nov 11, 2019 1.520 1.530 1.520 1.530 160,400 +0.00(+0.00%)
Nov 08, 2019 1.550 1.550 1.520 1.530 147,575 +0.00(+0.00%)
Nov 07, 2019 1.480 1.540 1.480 1.530 77,214 +0.00(+0.00%)
Nov 06, 2019 1.530 1.530 1.520 1.530 351,773 +0.00(+0.00%)
Nov 05, 2019 1.540 1.550 1.510 1.530 183,831 +0.00(+0.00%)
Nov 04, 2019 1.420 1.550 1.420 1.530 437,798 +0.05(+3.38%)
Nov 01, 2019 1.550 1.570 1.480 1.480 415,353 -0.07(-4.52%)
Oct 31, 2019 1.510 1.600 1.490 1.550 894,720 +0.20(+14.81%)
Oct 30, 2019 1.370 1.380 1.310 1.350 6,000 -0.04(-2.88%)
Oct 29, 2019 1.260 1.390 1.260 1.390 11,400 +0.03(+2.21%)
Oct 28, 2019 1.290 1.360 1.290 1.360 31,870 +0.08(+6.25%)
Oct 25, 2019 1.260 1.280 1.250 1.280 900 +0.01(+0.79%)
Oct 24, 2019 1.240 1.270 1.240 1.270 5,100 +0.02(+1.60%)
Oct 23, 2019 1.290 1.290 1.200 1.250 11,699 -0.05(-3.85%)
Oct 22, 2019 1.280 1.300 1.280 1.300 19,341 +0.00(+0.00%)
Oct 21, 2019 1.300 1.300 1.300 1.300 13,225 +0.00(+0.00%)
Oct 18, 2019 1.330 1.340 1.290 1.300 10,400 -0.04(-2.99%)
Oct 17, 2019 1.390 1.400 1.320 1.340 25,817 -0.05(-3.60%)
Oct 16, 2019 1.380 1.390 1.380 1.390 12,700 +0.01(+0.72%)
Oct 15, 2019 1.340 1.380 1.340 1.380 2,286 +0.03(+2.22%)
Oct 11, 2019 1.350 1.350 1.350 0 +0.01(+0.75%)
Oct 10, 2019 1.340 1.340 1.340 1.340 114 +0.02(+1.52%)
Oct 09, 2019 1.330 1.330 1.320 1.320 44,299 -0.01(-0.75%)
Oct 08, 2019 1.340 1.340 1.300 1.330 49,100 -0.01(-0.75%)
Oct 07, 2019 1.350 1.350 1.340 1.340 800 -0.01(-0.74%)
Oct 04, 2019 1.390 1.390 1.340 1.350 1,250 +0.07(+5.47%)
Oct 03, 2019 1.250 1.280 1.250 1.280 11,684 +0.03(+2.40%)
Oct 02, 2019 1.300 1.300 1.250 1.250 1,150 -0.05(-3.85%)
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.