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 (%)
Nov 29, 2019 1.580 1.590 1.530 1.540 20,200 +0.02(+1.32%)
Nov 28, 2019 1.530 1.560 1.520 1.520 4,975 -0.07(-4.40%)
Nov 27, 2019 1.570 1.600 1.570 1.590 36,075 +0.00(+0.00%)
Nov 26, 2019 1.610 1.610 1.580 1.590 21,300 -0.01(-0.63%)
Nov 25, 2019 1.540 1.620 1.540 1.600 35,323 -0.02(-1.23%)
Nov 22, 2019 1.520 1.630 1.520 1.620 46,845 +0.02(+1.25%)
Nov 21, 2019 1.560 1.600 1.560 1.600 1,551 -0.02(-1.23%)
Nov 20, 2019 1.580 1.620 1.510 1.620 107,900 +0.02(+1.25%)
Nov 19, 2019 1.600 1.600 1.600 1.600 41,106 +0.00(+0.00%)
Nov 18, 2019 1.560 1.610 1.550 1.600 75,876 +0.03(+1.91%)
Nov 15, 2019 1.570 1.590 1.560 1.570 29,872 +0.00(+0.00%)
Nov 14, 2019 1.550 1.570 1.550 1.570 12,171 +0.01(+0.64%)
Nov 13, 2019 1.530 1.580 1.520 1.560 242,362 +0.03(+1.96%)
Nov 12, 2019 1.450 1.530 1.450 1.530 44,226 +0.00(+0.00%)
Nov 11, 2019 1.520 1.530 1.520 1.530 160,400 +0.00(+0.00%)
Nov 08, 2019 1.550 1.550 1.520 1.530 147,575 +0.00(+0.00%)
Nov 07, 2019 1.480 1.540 1.480 1.530 77,214 +0.00(+0.00%)
Nov 06, 2019 1.530 1.530 1.520 1.530 351,773 +0.00(+0.00%)
Nov 05, 2019 1.540 1.550 1.510 1.530 183,831 +0.00(+0.00%)
Nov 04, 2019 1.420 1.550 1.420 1.530 437,798 +0.05(+3.38%)
Nov 01, 2019 1.550 1.570 1.480 1.480 415,353 -0.07(-4.52%)
Oct 31, 2019 1.510 1.600 1.490 1.550 894,720 +0.20(+14.81%)
Oct 30, 2019 1.370 1.380 1.310 1.350 6,000 -0.04(-2.88%)
Oct 29, 2019 1.260 1.390 1.260 1.390 11,400 +0.03(+2.21%)
Oct 28, 2019 1.290 1.360 1.290 1.360 31,870 +0.08(+6.25%)
Oct 25, 2019 1.260 1.280 1.250 1.280 900 +0.01(+0.79%)
Oct 24, 2019 1.240 1.270 1.240 1.270 5,100 +0.02(+1.60%)
Oct 23, 2019 1.290 1.290 1.200 1.250 11,699 -0.05(-3.85%)
Oct 22, 2019 1.280 1.300 1.280 1.300 19,341 +0.00(+0.00%)
Oct 21, 2019 1.300 1.300 1.300 1.300 13,225 +0.00(+0.00%)
Oct 18, 2019 1.330 1.340 1.290 1.300 10,400 -0.04(-2.99%)
Oct 17, 2019 1.390 1.400 1.320 1.340 25,817 -0.05(-3.60%)
Oct 16, 2019 1.380 1.390 1.380 1.390 12,700 +0.01(+0.72%)
Oct 15, 2019 1.340 1.380 1.340 1.380 2,286 +0.03(+2.22%)
Oct 11, 2019 1.350 1.350 1.350 0 +0.01(+0.75%)
Oct 10, 2019 1.340 1.340 1.340 1.340 114 +0.02(+1.52%)
Oct 09, 2019 1.330 1.330 1.320 1.320 44,299 -0.01(-0.75%)
Oct 08, 2019 1.340 1.340 1.300 1.330 49,100 -0.01(-0.75%)
Oct 07, 2019 1.350 1.350 1.340 1.340 800 -0.01(-0.74%)
Oct 04, 2019 1.390 1.390 1.340 1.350 1,250 +0.07(+5.47%)
Oct 03, 2019 1.250 1.280 1.250 1.280 11,684 +0.03(+2.40%)
Oct 02, 2019 1.300 1.300 1.250 1.250 1,150 -0.05(-3.85%)
Oct 01, 2019 1.280 1.400 1.280 1.300 60,927 +0.03(+2.36%)
Sep 30, 2019 1.290 1.310 1.270 1.270 8,600 -0.03(-2.31%)
Sep 27, 2019 1.380 1.380 1.300 1.300 4,200 -0.07(-5.11%)
Sep 26, 2019 1.290 1.380 1.290 1.370 21,319 +0.10(+7.87%)
Sep 25, 2019 1.220 1.270 1.210 1.270 20,244 +0.04(+3.25%)
Sep 24, 2019 1.120 1.480 1.120 1.230 119,950 +0.11(+9.82%)
Sep 23, 2019 1.120 1.120 1.120 1.120 4,437 +0.00(+0.00%)
Sep 19, 2019 1.120 1.120 1.120 0 -0.02(-1.75%)
Sep 18, 2019 1.160 1.160 1.140 1.140 4,456 -0.02(-1.72%)
Sep 17, 2019 1.160 1.160 1.160 1.160 19,700 -0.01(-0.85%)
Sep 16, 2019 1.170 1.170 1.170 1.170 187 +0.01(+0.86%)
Sep 13, 2019 1.110 1.160 1.110 1.160 42,624 +0.05(+4.50%)
Sep 12, 2019 1.120 1.120 1.060 1.110 22,550 -0.03(-2.63%)
Sep 11, 2019 1.120 1.140 1.100 1.140 8,700 +0.02(+1.79%)
Sep 10, 2019 1.100 1.120 1.060 1.120 13,000 +0.00(+0.00%)
Sep 09, 2019 1.090 1.120 1.090 1.120 53,004 +0.04(+3.70%)
Sep 06, 2019 1.070 1.080 1.070 1.080 35,272 +0.00(+0.00%)
Sep 05, 2019 1.080 1.080 1.080 1.080 100 +0.03(+2.86%)
Sep 04, 2019 1.080 1.080 1.050 1.050 16,311 -0.03(-2.78%)
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.