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, 2018 1.590 1.750 1.590 1.740 82,982 +0.21(+13.73%)
Jul 30, 2018 1.530 1.530 1.530 1.530 457 -0.05(-3.16%)
Jul 27, 2018 1.550 1.580 1.510 1.580 4,150 +0.00(+0.00%)
Jul 26, 2018 1.550 1.580 1.550 1.580 7,300 -0.01(-0.63%)
Jul 25, 2018 1.590 1.610 1.580 1.590 11,540 -0.01(-0.63%)
Jul 24, 2018 1.600 1.600 1.600 1.600 2,550 -0.03(-1.84%)
Jul 20, 2018 1.630 1.630 1.630 0 +0.01(+0.62%)
Jul 19, 2018 1.630 1.630 1.610 1.620 4,100 +0.00(+0.00%)
Jul 18, 2018 1.660 1.660 1.620 1.620 3,162 -0.02(-1.22%)
Jul 17, 2018 1.580 1.650 1.580 1.640 64,128 +0.08(+5.13%)
Jul 16, 2018 1.560 1.560 1.560 1.560 600 +0.00(+0.00%)
Jul 13, 2018 1.560 1.560 1.560 1.560 2,375 -0.02(-1.27%)
Jul 12, 2018 1.600 1.600 1.560 1.580 6,400 -0.02(-1.25%)
Jul 11, 2018 1.600 1.600 1.600 1.600 900 +0.01(+0.63%)
Jul 10, 2018 1.630 1.630 1.530 1.590 12,100 -0.03(-1.85%)
Jul 09, 2018 1.610 1.620 1.600 1.620 21,500 +0.02(+1.25%)
Jul 06, 2018 1.610 1.610 1.580 1.600 28,505 -0.02(-1.23%)
Jul 05, 2018 1.540 1.620 1.540 1.620 28,835 +0.11(+7.28%)
Jul 04, 2018 1.510 1.510 1.510 1.510 177 +0.01(+0.67%)
Jul 03, 2018 1.510 1.510 1.500 1.500 3,400 +0.00(+0.00%)
Jun 29, 2018 1.500 1.500 1.500 0 -0.03(-1.96%)
Jun 28, 2018 1.490 1.530 1.490 1.530 23,400 +0.05(+3.38%)
Jun 27, 2018 1.480 1.500 1.420 1.480 40,425 +0.00(+0.00%)
Jun 26, 2018 1.430 1.480 1.400 1.480 10,000 +0.07(+4.96%)
Jun 25, 2018 1.450 1.450 1.410 1.410 22,710 -0.07(-4.73%)
Jun 22, 2018 1.420 1.520 1.420 1.480 8,662 -0.02(-1.33%)
Jun 21, 2018 1.420 1.500 1.420 1.500 9,420 +0.00(+0.00%)
Jun 20, 2018 1.500 1.500 1.450 1.500 9,300 +0.03(+2.04%)
Jun 19, 2018 1.480 1.480 1.470 1.470 8,000 -0.03(-2.00%)
Jun 18, 2018 1.510 1.510 1.500 1.500 10,387 +0.00(+0.00%)
Jun 15, 2018 1.500 1.500 1.500 1.500 5,900 +0.00(+0.00%)
Jun 14, 2018 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Jun 13, 2018 1.510 1.510 1.500 1.500 6,000 +0.00(+0.00%)
Jun 12, 2018 1.560 1.560 1.500 1.500 17,700 -0.07(-4.46%)
Jun 11, 2018 1.560 1.630 1.480 1.570 19,610 +0.03(+1.95%)
Jun 07, 2018 1.540 1.540 1.540 0 -0.01(-0.65%)
Jun 06, 2018 1.560 1.560 1.510 1.550 11,300 +0.05(+3.33%)
Jun 05, 2018 1.540 1.540 1.500 1.500 21,528 -0.04(-2.60%)
Jun 04, 2018 1.500 1.550 1.500 1.540 23,742 +0.04(+2.67%)
Jun 01, 2018 1.500 1.510 1.500 1.500 13,100 +0.00(+0.00%)
May 31, 2018 1.500 1.500 1.500 1.500 14,300 +0.00(+0.00%)
May 30, 2018 1.440 1.500 1.440 1.500 23,109 +0.00(+0.00%)
May 29, 2018 1.430 1.540 1.430 1.500 27,169 +0.08(+5.63%)
May 28, 2018 1.420 1.420 1.420 1.420 900 -0.04(-2.74%)
May 25, 2018 1.340 1.470 1.330 1.460 52,850 +0.07(+5.04%)
May 24, 2018 1.380 1.420 1.340 1.390 50,093 +0.00(+0.00%)
May 23, 2018 1.370 1.390 1.370 1.390 20,600 +0.03(+2.21%)
May 22, 2018 1.310 1.360 1.310 1.360 22,130 -0.01(-0.73%)
May 18, 2018 1.370 1.370 1.370 0 +0.05(+3.79%)
May 17, 2018 1.350 1.350 1.320 1.320 10,250 -0.03(-2.22%)
May 16, 2018 1.240 1.370 1.240 1.350 19,545 +0.02(+1.50%)
May 15, 2018 1.300 1.330 1.300 1.330 3,800 +0.03(+2.31%)
May 14, 2018 1.290 1.300 1.290 1.300 11,662 +0.02(+1.56%)
May 11, 2018 1.350 1.350 1.210 1.280 21,800 -0.07(-5.19%)
May 10, 2018 1.390 1.390 1.310 1.350 23,133 +0.04(+3.05%)
May 09, 2018 1.310 1.310 1.310 1.310 400 +0.00(+0.00%)
May 07, 2018 1.310 1.310 1.310 0 -0.03(-2.24%)
May 04, 2018 1.400 1.400 1.310 1.340 13,785 -0.04(-2.90%)
May 03, 2018 1.350 1.390 1.340 1.380 25,100 +0.10(+7.81%)
May 02, 2018 1.280 1.280 1.280 1.280 855 +0.00(+0.00%)
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.