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 (%)
Jul 31, 2017 1.770 1.780 1.760 1.780 5,350 +0.02(+1.14%)
Jul 28, 2017 1.760 1.800 1.760 1.760 10,900 +0.03(+1.73%)
Jul 27, 2017 1.780 1.780 1.720 1.730 28,425 -0.05(-2.81%)
Jul 26, 2017 1.780 1.780 1.780 1.780 18,100 +0.00(+0.00%)
Jul 25, 2017 1.800 1.800 1.770 1.780 7,900 -0.02(-1.11%)
Jul 24, 2017 1.800 1.800 1.780 1.800 7,150 -0.01(-0.55%)
Jul 21, 2017 1.740 1.840 1.740 1.810 12,300 +0.03(+1.69%)
Jul 20, 2017 1.830 1.830 1.750 1.780 64,364 -0.07(-3.78%)
Jul 19, 2017 1.820 1.860 1.820 1.850 9,622 +0.03(+1.65%)
Jul 18, 2017 1.810 1.860 1.810 1.820 26,954 +0.01(+0.55%)
Jul 17, 2017 1.910 1.910 1.810 1.810 30,860 -0.12(-6.22%)
Jul 14, 2017 1.970 1.970 1.900 1.930 28,400 +0.01(+0.52%)
Jul 13, 2017 1.950 1.950 1.920 1.920 1,110 +0.01(+0.52%)
Jul 12, 2017 1.970 1.970 1.900 1.910 11,800 -0.05(-2.55%)
Jul 11, 2017 1.980 2.050 1.950 1.960 14,425 +0.01(+0.51%)
Jul 10, 2017 1.920 1.950 1.920 1.950 8,220 +0.04(+2.09%)
Jul 07, 2017 1.900 1.910 1.860 1.910 20,350 +0.08(+4.37%)
Jul 06, 2017 1.900 1.920 1.830 1.830 15,260 -0.08(-4.19%)
Jul 05, 2017 1.910 1.870 1.910 20,800 +0.00(+0.00%)
Jul 04, 2017 2.080 2.080 1.910 1.910 7,417 +0.02(+1.06%)
Jul 03, 2017 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 30, 2017 1.890 1.890 1.880 1.890 15,562 +0.00(+0.00%)
Jun 29, 2017 1.940 1.950 1.890 1.890 16,982 -0.06(-3.08%)
Jun 28, 2017 1.970 1.970 1.950 1.950 7,650 -0.01(-0.51%)
Jun 27, 2017 2.050 2.100 1.960 1.960 41,870 -0.04(-2.00%)
Jun 26, 2017 1.950 2.050 1.880 2.000 35,715 +0.03(+1.52%)
Jun 23, 2017 1.870 1.970 1.870 1.970 24,050 +0.10(+5.35%)
Jun 22, 2017 1.860 1.930 1.850 1.870 51,024 -0.06(-3.11%)
Jun 21, 2017 1.960 1.960 1.830 1.930 170,281 -0.03(-1.53%)
Jun 20, 2017 1.930 2.000 1.930 1.960 31,845 -0.04(-2.00%)
Jun 19, 2017 2.040 2.100 1.920 2.000 78,968 -0.02(-0.99%)
Jun 16, 2017 2.100 2.100 2.020 2.020 26,510 -0.03(-1.46%)
Jun 15, 2017 2.050 2.050 2.050 2.050 100 -0.05(-2.38%)
Jun 14, 2017 2.060 2.100 2.030 2.100 59,300 +0.06(+2.94%)
Jun 13, 2017 2.050 2.060 2.030 2.040 11,800 +0.00(+0.00%)
Jun 12, 2017 2.080 2.080 2.040 2.040 20,180 -0.07(-3.32%)
Jun 09, 2017 2.150 2.150 2.110 2.110 12,300 -0.01(-0.47%)
Jun 08, 2017 2.110 2.220 2.110 2.120 11,473 -0.03(-1.40%)
Jun 07, 2017 2.220 2.220 2.120 2.150 38,750 -0.06(-2.71%)
Jun 06, 2017 2.240 2.250 2.200 2.210 32,844 -0.02(-0.90%)
Jun 05, 2017 2.100 2.230 2.060 2.230 52,797 +0.12(+5.69%)
Jun 02, 2017 2.130 2.150 2.100 2.110 67,901 -0.06(-2.76%)
Jun 01, 2017 2.200 2.250 2.070 2.170 118,513 +0.13(+6.37%)
May 31, 2017 2.040 2.150 2.010 2.040 39,125 -0.02(-0.97%)
May 30, 2017 2.180 2.180 2.060 2.060 43,086 -0.06(-2.83%)
May 29, 2017 2.100 2.140 2.100 2.120 10,100 +0.01(+0.47%)
May 26, 2017 2.050 2.130 2.050 2.110 25,548 +0.09(+4.46%)
May 25, 2017 2.030 2.090 2.020 2.020 88,910 +0.01(+0.50%)
May 24, 2017 2.120 2.120 1.970 2.010 124,302 -0.11(-5.19%)
May 23, 2017 2.200 2.200 2.120 2.120 50,145 -0.06(-2.75%)
May 19, 2017 2.110 2.190 2.060 2.180 104,455 +0.08(+3.81%)
May 18, 2017 2.100 2.130 2.080 2.100 46,527 -0.03(-1.41%)
May 17, 2017 2.180 2.190 2.040 2.130 148,210 -0.08(-3.62%)
May 16, 2017 2.250 2.260 2.200 2.210 19,700 -0.08(-3.49%)
May 15, 2017 2.260 2.300 2.180 2.290 61,751 +0.07(+3.15%)
May 12, 2017 2.160 2.250 2.160 2.220 14,905 +0.02(+0.91%)
May 11, 2017 2.130 2.250 2.130 2.200 167,958 +0.07(+3.29%)
May 10, 2017 2.450 2.460 1.880 2.130 560,283 -0.34(-13.77%)
May 09, 2017 2.500 2.520 2.460 2.470 29,870 +0.01(+0.41%)
May 08, 2017 2.600 2.600 2.460 2.460 35,919 -0.06(-2.38%)
May 05, 2017 2.570 2.590 2.520 2.520 19,103 +0.02(+0.80%)
May 04, 2017 2.570 2.590 2.500 2.500 23,412 -0.10(-3.85%)
May 03, 2017 2.640 2.640 2.570 2.600 24,444 -0.02(-0.76%)
May 02, 2017 2.600 2.660 2.600 2.620 40,682 +0.05(+1.95%)
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.