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, 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%)
Dec 03, 2018 1.420 1.420 1.420 1.420 565 -0.01(-0.70%)
Nov 30, 2018 1.430 1.430 1.320 1.430 20,919 +0.00(+0.00%)
Nov 29, 2018 1.370 1.430 1.360 1.430 38,700 +0.06(+4.38%)
Nov 28, 2018 1.350 1.380 1.340 1.370 258,300 +0.01(+0.74%)
Nov 27, 2018 1.350 1.370 1.350 1.360 3,100 +0.00(+0.00%)
Nov 26, 2018 1.330 1.380 1.330 1.360 12,900 -0.02(-1.45%)
Nov 23, 2018 1.380 1.390 1.340 1.380 16,438 +0.02(+1.47%)
Nov 22, 2018 1.360 1.380 1.360 1.360 3,300 -0.02(-1.45%)
Nov 21, 2018 1.400 1.400 1.340 1.380 6,262 +0.02(+1.47%)
Nov 20, 2018 1.380 1.380 1.330 1.360 14,900 -0.01(-0.73%)
Nov 19, 2018 1.430 1.430 1.370 1.370 68,325 +0.00(+0.00%)
Nov 16, 2018 1.380 1.410 1.370 1.370 160,100 -0.01(-0.72%)
Nov 15, 2018 1.380 1.390 1.380 1.380 27,030 +0.01(+0.73%)
Nov 14, 2018 1.320 1.370 1.320 1.370 1,625 -0.01(-0.72%)
Nov 13, 2018 1.360 1.380 1.340 1.380 10,800 +0.01(+0.73%)
Nov 12, 2018 1.380 1.380 1.370 1.370 4,075 +0.00(+0.00%)
Nov 09, 2018 1.360 1.370 1.340 1.370 7,656 +0.01(+0.74%)
Nov 08, 2018 1.380 1.380 1.350 1.360 9,100 -0.02(-1.45%)
Nov 07, 2018 1.350 1.380 1.350 1.380 6,732 +0.02(+1.47%)
Nov 06, 2018 1.350 1.380 1.350 1.360 15,800 +0.01(+0.74%)
Nov 05, 2018 1.350 1.360 1.350 1.350 8,300 +0.00(+0.00%)
Nov 02, 2018 1.340 1.350 1.340 1.350 4,400 +0.01(+0.75%)
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.