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 (%)
Sep 28, 2018 1.350 1.350 1.350 1.350 3,000 +0.03(+2.27%)
Sep 27, 2018 1.330 1.350 1.250 1.320 112,300 +0.00(+0.00%)
Sep 26, 2018 1.390 1.390 1.320 1.320 4,625 -0.08(-5.71%)
Sep 25, 2018 1.370 1.420 1.370 1.400 16,722 +0.01(+0.72%)
Sep 24, 2018 1.350 1.400 1.350 1.390 12,372 -0.01(-0.71%)
Sep 21, 2018 1.420 1.430 1.400 1.400 11,500 -0.02(-1.41%)
Sep 20, 2018 1.410 1.420 1.400 1.420 12,800 +0.00(+0.00%)
Sep 19, 2018 1.430 1.430 1.400 1.420 12,900 +0.00(+0.00%)
Sep 18, 2018 1.410 1.420 1.400 1.420 7,050 +0.01(+0.71%)
Sep 17, 2018 1.450 1.450 1.410 1.410 15,600 -0.04(-2.76%)
Sep 14, 2018 1.460 1.460 1.450 1.450 610 -0.02(-1.36%)
Sep 13, 2018 1.470 1.490 1.420 1.470 20,500 +0.01(+0.68%)
Sep 12, 2018 1.480 1.490 1.450 1.460 1,400 -0.02(-1.35%)
Sep 11, 2018 1.440 1.490 1.430 1.480 29,600 -0.02(-1.33%)
Sep 10, 2018 1.500 1.500 1.470 1.500 11,550 +0.02(+1.35%)
Sep 07, 2018 1.470 1.490 1.440 1.480 10,000 +0.00(+0.00%)
Sep 06, 2018 1.450 1.480 1.450 1.480 10,300 -0.02(-1.33%)
Sep 05, 2018 1.460 1.500 1.460 1.500 12,000 +0.01(+0.67%)
Sep 04, 2018 1.460 1.490 1.460 1.490 2,850 -0.06(-3.87%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 30, 2018 1.530 1.570 1.530 1.540 14,600 +0.02(+1.32%)
Aug 29, 2018 1.450 1.550 1.450 1.520 22,311 +0.07(+4.83%)
Aug 28, 2018 1.510 1.510 1.450 1.450 26,600 -0.06(-3.97%)
Aug 27, 2018 1.510 1.510 1.510 1.510 3,800 +0.00(+0.00%)
Aug 24, 2018 1.550 1.550 1.510 1.510 2,500 -0.05(-3.21%)
Aug 23, 2018 1.580 1.580 1.540 1.560 4,900 +0.06(+4.00%)
Aug 22, 2018 1.450 1.500 1.450 1.500 26,600 +0.05(+3.45%)
Aug 21, 2018 1.450 1.450 1.440 1.450 10,800 +0.00(+0.00%)
Aug 20, 2018 1.450 1.460 1.410 1.450 17,900 +0.00(+0.00%)
Aug 17, 2018 1.520 1.520 1.400 1.450 22,600 -0.07(-4.61%)
Aug 16, 2018 1.560 1.580 1.510 1.520 8,325 -0.07(-4.40%)
Aug 15, 2018 1.640 1.640 1.560 1.590 16,400 -0.04(-2.45%)
Aug 14, 2018 1.700 1.700 1.630 1.630 11,907 -0.01(-0.61%)
Aug 13, 2018 1.710 1.720 1.640 1.640 20,899 -0.07(-4.09%)
Aug 10, 2018 1.740 1.740 1.650 1.710 22,100 +0.01(+0.59%)
Aug 09, 2018 1.660 1.700 1.660 1.700 14,525 -0.01(-0.58%)
Aug 08, 2018 1.740 1.740 1.700 1.710 55,200 -0.02(-1.16%)
Aug 07, 2018 1.680 1.740 1.660 1.730 20,662 +0.08(+4.85%)
Aug 03, 2018 1.650 1.650 1.650 0 -0.01(-0.60%)
Aug 02, 2018 1.660 1.670 1.650 1.660 19,700 +0.01(+0.61%)
Aug 01, 2018 1.730 1.730 1.650 1.650 23,510 -0.09(-5.17%)
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%)
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.