Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 2.170 2.170 2.060 2.070 31,550 -0.04(-1.90%)
Jan 30, 2017 2.180 2.180 2.080 2.110 15,498 -0.06(-2.76%)
Jan 27, 2017 2.180 2.180 2.150 2.170 22,599 +0.00(+0.00%)
Jan 26, 2017 2.100 2.230 2.100 2.170 136,055 +0.10(+4.83%)
Jan 25, 2017 2.070 2.180 2.050 2.070 13,900 -0.12(-5.48%)
Jan 24, 2017 2.000 2.190 1.970 2.190 40,250 +0.25(+12.89%)
Jan 23, 2017 2.190 2.190 1.940 1.940 54,900 -0.16(-7.62%)
Jan 20, 2017 2.140 2.190 2.100 2.100 36,090 -0.03(-1.41%)
Jan 19, 2017 2.270 2.280 2.130 2.130 57,342 -0.14(-6.17%)
Jan 18, 2017 2.230 2.300 2.190 2.270 19,489 +0.01(+0.44%)
Jan 17, 2017 2.230 2.300 2.220 2.260 55,177 +0.04(+1.80%)
Jan 16, 2017 2.200 2.220 2.110 2.220 69,450 +0.08(+3.74%)
Jan 13, 2017 2.050 2.250 2.030 2.140 77,100 +0.12(+5.94%)
Jan 12, 2017 2.080 2.080 2.020 2.020 10,300 -0.01(-0.49%)
Jan 11, 2017 2.100 2.100 2.020 2.030 21,280 -0.03(-1.46%)
Jan 10, 2017 2.190 2.190 2.110 2.060 89,952 -0.05(-2.37%)
Jan 09, 2017 2.220 2.220 2.060 2.110 54,418 -0.02(-0.94%)
Jan 06, 2017 2.180 2.200 2.130 2.130 55,200 -0.01(-0.47%)
Jan 05, 2017 2.180 2.240 2.130 2.140 80,100 -0.02(-0.93%)
Jan 04, 2017 2.120 2.190 2.120 2.160 55,170 +0.04(+1.89%)
Jan 03, 2017 2.210 2.210 2.110 2.120 13,795 -0.04(-1.85%)
Dec 30, 2016 2.160 2.160 2.160 0 +0.09(+4.35%)
Dec 29, 2016 2.090 2.150 1.900 2.070 65,955 -0.08(-3.72%)
Dec 28, 2016 2.210 2.210 2.140 2.150 6,912 -0.07(-3.15%)
Dec 23, 2016 2.220 2.220 2.220 0 +0.01(+0.45%)
Dec 22, 2016 2.290 2.300 2.190 2.210 86,410 -0.04(-1.78%)
Dec 21, 2016 2.120 2.250 2.120 2.250 45,140 +0.18(+8.70%)
Dec 20, 2016 2.040 2.140 2.040 2.070 32,279 +0.00(+0.00%)
Dec 19, 2016 2.170 2.170 2.070 2.070 32,325 -0.06(-2.82%)
Dec 16, 2016 2.140 2.150 2.070 2.130 62,440 +0.00(+0.00%)
Dec 15, 2016 2.110 2.150 2.110 2.130 51,250 +0.01(+0.47%)
Dec 14, 2016 2.120 2.160 2.120 2.120 52,016 -0.03(-1.40%)
Dec 13, 2016 1.960 2.150 1.960 2.150 63,661 +0.15(+7.50%)
Dec 12, 2016 1.880 2.000 1.860 2.000 86,972 +0.14(+7.53%)
Dec 09, 2016 1.800 1.860 1.800 1.860 40,700 +0.06(+3.33%)
Dec 08, 2016 1.850 1.900 1.770 1.800 98,219 -0.12(-6.25%)
Dec 07, 2016 2.020 2.050 1.860 1.920 106,936 -0.13(-6.34%)
Dec 06, 2016 2.090 2.090 2.050 2.050 18,216 -0.03(-1.44%)
Dec 05, 2016 2.020 2.080 2.010 2.080 21,674 +0.02(+0.97%)
Dec 02, 2016 2.120 2.120 2.030 2.060 15,548 -0.06(-2.83%)
Dec 01, 2016 2.080 2.140 2.010 2.120 41,800 +0.07(+3.41%)
Nov 30, 2016 2.100 2.100 2.050 2.050 14,105 -0.09(-4.21%)
Nov 29, 2016 2.100 2.140 2.080 2.140 53,566 +0.06(+2.88%)
Nov 28, 2016 2.200 2.200 2.030 2.080 86,570 -0.12(-5.45%)
Nov 25, 2016 2.230 2.230 2.180 2.200 5,699 +0.00(+0.00%)
Nov 24, 2016 2.250 2.250 2.160 2.200 20,227 -0.01(-0.45%)
Nov 23, 2016 2.250 2.280 2.170 2.210 40,608 -0.01(-0.45%)
Nov 22, 2016 2.210 2.280 2.150 2.220 67,270 +0.01(+0.45%)
Nov 21, 2016 2.170 2.220 2.100 2.210 28,470 +0.01(+0.45%)
Nov 18, 2016 2.200 2.240 2.150 2.200 38,120 +0.04(+1.85%)
Nov 17, 2016 2.060 2.270 2.060 2.160 78,140 +0.09(+4.35%)
Nov 16, 2016 2.120 2.120 2.050 2.070 81,681 -0.04(-1.90%)
Nov 15, 2016 2.250 2.290 2.120 2.110 103,637 -0.14(-6.22%)
Nov 14, 2016 2.380 2.400 2.250 2.250 127,488 -0.05(-2.17%)
Nov 11, 2016 2.210 2.300 2.110 2.300 191,586 +0.17(+7.98%)
Nov 10, 2016 2.150 2.260 2.020 2.130 373,783 -0.07(-3.18%)
Nov 09, 2016 2.220 2.570 2.100 2.200 303,720 -0.19(-7.95%)
Nov 08, 2016 2.600 2.600 2.360 2.390 141,302 -0.21(-8.08%)
Nov 07, 2016 2.350 2.600 2.340 2.600 119,853 +0.27(+11.59%)
Nov 04, 2016 2.250 2.420 2.000 2.330 265,798 +0.03(+1.30%)
Nov 03, 2016 2.500 2.600 2.300 2.300 125,421 -0.14(-5.74%)
Nov 02, 2016 2.690 2.690 2.520 2.440 174,948 -0.05(-2.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.