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 28, 2019 1.620 1.620 1.550 1.580 10,200 +0.03(+1.94%)
Feb 27, 2019 1.580 1.590 1.530 1.550 4,450 -0.04(-2.52%)
Feb 26, 2019 1.590 1.610 1.590 1.590 2,625 -0.01(-0.63%)
Feb 25, 2019 1.520 1.620 1.520 1.600 2,100 +0.02(+1.27%)
Feb 22, 2019 1.550 1.580 1.520 1.580 12,424 +0.02(+1.28%)
Feb 21, 2019 1.530 1.600 1.530 1.560 3,387 +0.02(+1.30%)
Feb 20, 2019 1.620 1.620 1.500 1.540 5,300 -0.06(-3.75%)
Feb 19, 2019 1.650 1.650 1.550 1.600 23,275 +0.01(+0.63%)
Feb 15, 2019 1.590 1.590 1.590 0 -0.02(-1.24%)
Feb 14, 2019 1.660 1.660 1.610 1.610 6,100 -0.02(-1.23%)
Feb 13, 2019 1.660 1.660 1.630 1.630 11,500 -0.05(-2.98%)
Feb 12, 2019 1.710 1.710 1.680 1.680 4,002 -0.01(-0.59%)
Feb 11, 2019 1.590 1.700 1.590 1.690 53,085 +0.09(+5.62%)
Feb 08, 2019 1.610 1.680 1.600 1.600 6,800 +0.05(+3.23%)
Feb 07, 2019 1.670 1.670 1.550 1.550 72,300 -0.10(-6.06%)
Feb 06, 2019 1.570 1.650 1.570 1.650 11,600 -0.03(-1.79%)
Feb 05, 2019 1.560 1.680 1.510 1.680 73,500 +0.11(+7.01%)
Feb 04, 2019 1.600 1.600 1.570 1.570 1,712 -0.03(-1.88%)
Feb 01, 2019 1.590 1.600 1.550 1.600 6,000 +0.01(+0.63%)
Jan 31, 2019 1.590 1.630 1.590 1.590 9,005 +0.02(+1.27%)
Jan 30, 2019 1.590 1.590 1.570 1.570 500 -0.02(-1.26%)
Jan 29, 2019 1.510 1.590 1.510 1.590 10,200 +0.01(+0.63%)
Jan 28, 2019 1.530 1.580 1.530 1.580 2,300 +0.04(+2.60%)
Jan 25, 2019 1.580 1.620 1.540 1.540 16,100 -0.03(-1.91%)
Jan 24, 2019 1.600 1.600 1.570 1.570 3,700 -0.02(-1.26%)
Jan 23, 2019 1.570 1.610 1.540 1.590 8,925 +0.02(+1.27%)
Jan 22, 2019 1.530 1.600 1.500 1.570 26,281 -0.03(-1.88%)
Jan 21, 2019 1.560 1.600 1.550 1.600 4,900 +0.04(+2.56%)
Jan 18, 2019 1.590 1.620 1.560 1.560 38,594 +0.01(+0.65%)
Jan 17, 2019 1.550 1.570 1.530 1.550 24,968 +0.00(+0.00%)
Jan 16, 2019 1.550 1.550 1.530 1.550 54,800 +0.04(+2.65%)
Jan 15, 2019 1.600 1.600 1.510 1.510 1,700 +0.01(+0.67%)
Jan 14, 2019 1.540 1.550 1.500 1.500 26,510 -0.03(-1.96%)
Jan 11, 2019 1.560 1.630 1.500 1.530 140,050 -0.04(-2.55%)
Jan 10, 2019 1.480 1.580 1.440 1.570 87,445 +0.08(+5.37%)
Jan 09, 2019 1.400 1.500 1.360 1.490 143,958 +0.11(+7.97%)
Jan 08, 2019 1.380 1.390 1.380 1.380 7,600 +0.00(+0.00%)
Jan 07, 2019 1.400 1.410 1.380 1.380 9,925 -0.02(-1.43%)
Jan 04, 2019 1.390 1.410 1.360 1.400 4,550 +0.01(+0.72%)
Jan 03, 2019 1.420 1.420 1.380 1.390 5,300 +0.00(+0.00%)
Jan 02, 2019 1.390 1.410 1.360 1.390 12,100 +0.01(+0.72%)
Dec 31, 2018 1.380 1.380 1.380 0 -0.04(-2.82%)
Dec 28, 2018 1.430 1.430 1.400 1.420 3,900 -0.02(-1.39%)
Dec 27, 2018 1.440 1.440 1.440 1.440 100 +0.04(+2.86%)
Dec 24, 2018 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 21, 2018 1.370 1.470 1.370 1.410 195,156 -0.04(-2.76%)
Dec 20, 2018 1.400 1.450 1.390 1.450 59,087 +0.03(+2.11%)
Dec 19, 2018 1.420 1.420 1.370 1.420 16,527 +0.05(+3.65%)
Dec 18, 2018 1.420 1.420 1.350 1.370 12,400 +0.00(+0.00%)
Dec 17, 2018 1.420 1.420 1.350 1.370 9,700 -0.02(-1.44%)
Dec 14, 2018 1.320 1.430 1.240 1.390 63,300 +0.08(+6.11%)
Dec 13, 2018 1.350 1.380 1.310 1.310 13,650 -0.07(-5.07%)
Dec 12, 2018 1.350 1.380 1.350 1.380 1,700 +0.03(+2.22%)
Dec 11, 2018 1.330 1.380 1.310 1.350 21,200 +0.00(+0.00%)
Dec 10, 2018 1.380 1.400 1.350 1.350 192,570 -0.05(-3.57%)
Dec 07, 2018 1.390 1.420 1.390 1.400 28,236 +0.02(+1.45%)
Dec 06, 2018 1.400 1.400 1.330 1.380 4,862 -0.04(-2.82%)
Dec 05, 2018 1.410 1.430 1.400 1.420 9,750 -0.01(-0.70%)
Dec 04, 2018 1.430 1.460 1.430 1.430 32,025 +0.01(+0.70%)
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.