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 (%)
Aug 31, 2017 1.530 1.600 1.530 1.600 17,422 +0.09(+5.96%)
Aug 30, 2017 1.530 1.530 1.490 1.510 12,215 +0.02(+1.34%)
Aug 29, 2017 1.500 1.530 1.490 1.490 10,700 +0.02(+1.36%)
Aug 28, 2017 1.530 1.560 1.470 1.470 11,050 -0.04(-2.65%)
Aug 25, 2017 1.550 1.550 1.500 1.510 5,930 +0.00(+0.00%)
Aug 24, 2017 1.500 1.510 1.500 1.510 6,140 +0.01(+0.67%)
Aug 23, 2017 1.530 1.550 1.500 1.500 29,175 -0.05(-3.23%)
Aug 22, 2017 1.430 1.550 1.430 1.550 15,013 +0.12(+8.39%)
Aug 21, 2017 1.500 1.500 1.430 1.430 22,850 -0.07(-4.67%)
Aug 18, 2017 1.500 1.520 1.500 1.500 8,525 -0.05(-3.23%)
Aug 17, 2017 1.560 1.570 1.500 1.550 77,605 -0.05(-3.13%)
Aug 16, 2017 1.600 1.620 1.580 1.600 71,000 +0.00(+0.00%)
Aug 15, 2017 1.640 1.640 1.590 1.600 4,603 +0.00(+0.00%)
Aug 14, 2017 1.650 1.680 1.600 1.600 77,878 +0.05(+3.23%)
Aug 11, 2017 1.560 1.570 1.470 1.550 51,415 -0.05(-3.13%)
Aug 10, 2017 1.530 1.630 1.350 1.600 274,035 -0.16(-9.09%)
Aug 09, 2017 1.810 1.810 1.750 1.760 5,212 -0.06(-3.30%)
Aug 08, 2017 1.730 1.820 1.670 1.820 26,345 +0.03(+1.68%)
Aug 04, 2017 1.750 1.810 1.750 1.790 9,097 +0.07(+4.07%)
Aug 03, 2017 1.850 1.860 1.720 1.720 12,505 -0.15(-8.02%)
Aug 02, 2017 1.880 1.880 1.830 1.870 10,080 -0.01(-0.53%)
Aug 01, 2017 1.840 1.880 1.810 1.880 23,750 +0.10(+5.62%)
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%)
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.