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 (%)
Feb 27, 2015 1.080 1.150 1.040 1.150 19,191 +0.10(+9.52%)
Feb 26, 2015 1.090 1.090 1.030 1.050 11,767 +0.01(+0.96%)
Feb 25, 2015 1.130 1.130 1.020 1.040 56,366 -0.08(-7.14%)
Feb 24, 2015 1.000 1.120 0.9800 1.120 109,072 +0.12(+12.00%)
Feb 23, 2015 0.9600 1.000 0.9600 1.000 3,162 +0.00(+0.00%)
Feb 20, 2015 0.9600 1.000 0.9600 1.000 10,687 +0.04(+4.17%)
Feb 19, 2015 0.9600 0.9600 0.9600 0.9600 2,700 +0.00(+0.00%)
Feb 18, 2015 0.9600 0.9600 0.9300 0.9600 5,600 +0.00(+0.00%)
Feb 17, 2015 0.9600 0.9600 0.9100 0.9600 8,500 +0.01(+1.05%)
Feb 13, 2015 39.14 0.9500 0.9500 0.9500 1,128,300 +0.00(+0.00%)
Feb 12, 2015 0.9000 0.9500 0.9000 0.9500 9,137 -0.01(-1.04%)
Feb 11, 2015 0.9400 0.9600 0.9400 0.9600 6,500 +0.05(+5.49%)
Feb 10, 2015 0.9000 0.9100 0.8700 0.9100 3,187 +0.01(+1.11%)
Feb 09, 2015 0.9000 0.9000 0.9000 0.9000 2,375 -0.06(-6.25%)
Feb 06, 2015 0.9400 0.9600 0.9400 0.9600 2,288 +0.01(+1.05%)
Feb 04, 2015 42.17 0.9500 0.9500 0.9500 250 +0.00(+0.00%)
Feb 03, 2015 0.9100 0.9500 0.9100 0.9500 58,744 +0.05(+5.56%)
Feb 02, 2015 0.8500 0.9000 0.8500 0.9000 13,250 -0.05(-5.26%)
Jan 30, 2015 0.8900 0.9500 0.8900 0.9500 32,243 +0.05(+5.56%)
Jan 29, 2015 0.9000 0.9000 0.9000 0.9000 8,437 -0.03(-3.23%)
Jan 28, 2015 0.9500 0.9500 0.9300 0.9300 25,000 -0.02(-2.11%)
Jan 27, 2015 0.9500 0.9700 0.9500 0.9500 9,249 +0.00(+0.00%)
Jan 26, 2015 0.9500 0.9500 0.9500 0.9500 5,483 -0.02(-2.06%)
Jan 23, 2015 0.9700 0.9700 0.9500 0.9700 21,748 -0.02(-2.02%)
Jan 22, 2015 0.9700 1.000 0.9700 0.9900 13,300 +0.01(+1.02%)
Jan 21, 2015 0.9700 0.9800 0.9700 0.9800 17,830 +0.02(+2.08%)
Jan 20, 2015 0.9600 0.9600 0.9600 0.9600 2,250 -0.01(-1.03%)
Jan 16, 2015 42.53 0.9700 0.9700 0.9700 800 +0.00(+0.00%)
Jan 15, 2015 0.9700 0.9700 0.9600 0.9700 9,637 -0.01(-1.02%)
Jan 14, 2015 0.9500 0.9900 0.9500 0.9800 9,350 +0.00(+0.00%)
Jan 13, 2015 1.040 1.050 0.9300 0.9800 58,322 -0.05(-4.85%)
Jan 12, 2015 1.020 1.060 1.010 1.030 22,637 -0.01(-0.96%)
Jan 09, 2015 1.030 1.060 1.000 1.040 38,350 -0.01(-0.95%)
Jan 08, 2015 1.080 1.090 1.030 1.050 46,200 -0.01(-0.94%)
Jan 07, 2015 1.000 1.060 0.9900 1.060 122,177 +0.06(+6.00%)
Jan 06, 2015 0.9300 1.000 0.9300 1.000 59,746 +0.09(+9.89%)
Jan 05, 2015 0.8700 0.9100 0.8700 0.9100 58,187 +0.06(+7.06%)
Jan 02, 2015 0.9000 0.9000 0.8500 0.8500 12,802 -0.05(-5.56%)
Dec 31, 2014 41.04 0.9000 0.9000 0.9000 606,400 +0.00(+0.00%)
Dec 30, 2014 0.9000 0.9000 0.9000 0.9000 4,668 +0.00(+0.00%)
Dec 29, 2014 0.8800 0.9000 0.8800 0.9000 16,250 +0.03(+3.45%)
Dec 24, 2014 40.36 0.8700 0.8700 0.8700 405,300 +0.01(+1.16%)
Dec 23, 2014 0.8600 0.8600 0.8200 0.8600 34,937 +0.00(+0.00%)
Dec 22, 2014 0.8500 0.8600 0.8200 0.8600 7,426 +0.01(+1.18%)
Dec 19, 2014 0.9500 0.9500 0.8500 0.8500 5,325 -0.03(-3.41%)
Dec 18, 2014 0.8700 0.9300 0.8200 0.8800 39,876 -0.02(-2.22%)
Dec 17, 2014 0.8800 0.9000 0.8800 0.9000 1,950 +0.00(+0.00%)
Dec 16, 2014 38.50 0.9300 0.8900 0.9000 59,560 +0.00(+0.00%)
Dec 15, 2014 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Dec 12, 2014 0.9300 0.9300 0.8700 0.9000 4,000 -0.04(-4.26%)
Dec 11, 2014 0.9400 0.9400 0.8700 0.9400 3,062 +0.07(+8.05%)
Dec 10, 2014 0.9400 0.9400 0.8700 0.8700 5,000 -0.10(-10.31%)
Dec 09, 2014 0.9200 0.9700 0.8800 0.9700 2,625 +0.07(+7.78%)
Dec 08, 2014 0.9900 0.9900 0.9000 0.9000 40,050 -0.07(-7.22%)
Dec 05, 2014 0.9200 0.9200 0.9100 0.9700 24,012 +0.01(+1.04%)
Dec 04, 2014 0.9200 0.9600 0.9200 0.9600 14,462 +0.01(+1.05%)
Dec 03, 2014 0.9100 0.9700 0.9000 0.9500 58,635 +0.03(+3.26%)
Dec 02, 2014 0.9000 0.9200 0.8900 0.9200 7,451 +0.02(+2.22%)
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.