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 (%)
Mar 29, 2018 1.410 1.410 1.410 0 +0.04(+2.92%)
Mar 28, 2018 1.320 1.380 1.320 1.370 10,800 -0.01(-0.72%)
Mar 27, 2018 1.420 1.440 1.340 1.380 27,665 -0.04(-2.82%)
Mar 26, 2018 1.460 1.460 1.420 1.420 8,900 +0.00(+0.00%)
Mar 23, 2018 1.400 1.420 1.400 1.420 8,900 -0.01(-0.70%)
Mar 22, 2018 1.430 1.430 1.430 1.430 2,700 +0.00(+0.00%)
Mar 21, 2018 1.420 1.430 1.420 1.430 3,300 +0.01(+0.70%)
Mar 20, 2018 1.480 1.480 1.400 1.420 11,700 +0.02(+1.43%)
Mar 19, 2018 1.480 1.480 1.400 1.400 1,100 -0.08(-5.41%)
Mar 16, 2018 1.460 1.500 1.400 1.480 40,499 -0.02(-1.33%)
Mar 15, 2018 1.440 1.500 1.440 1.500 24,150 +0.04(+2.74%)
Mar 14, 2018 1.380 1.460 1.380 1.460 59,400 +0.10(+7.35%)
Mar 13, 2018 1.320 1.380 1.260 1.360 22,300 +0.02(+1.49%)
Mar 12, 2018 1.450 1.450 1.340 1.340 21,362 -0.11(-7.59%)
Mar 09, 2018 1.420 1.470 1.400 1.450 40,117 +0.10(+7.41%)
Mar 08, 2018 1.320 1.420 1.250 1.350 100,959 +0.10(+8.00%)
Mar 07, 2018 1.360 1.360 1.250 1.250 14,782 -0.06(-4.58%)
Mar 06, 2018 1.200 1.340 1.200 1.310 62,254 +0.14(+11.97%)
Mar 05, 2018 1.220 1.220 1.170 1.170 9,533 -0.03(-2.50%)
Mar 02, 2018 1.190 1.200 1.160 1.200 10,111 +0.03(+2.56%)
Mar 01, 2018 1.200 1.210 1.160 1.170 20,200 -0.03(-2.50%)
Feb 28, 2018 1.200 1.220 1.200 1.200 15,900 +0.00(+0.00%)
Feb 27, 2018 1.180 1.220 1.180 1.200 10,869 +0.00(+0.00%)
Feb 26, 2018 1.180 1.200 1.180 1.200 1,800 -0.02(-1.64%)
Feb 23, 2018 1.220 1.220 1.180 1.220 5,720 +0.00(+0.00%)
Feb 22, 2018 1.220 1.260 1.220 1.220 22,000 +0.00(+0.00%)
Feb 21, 2018 1.250 1.280 1.170 1.220 125,560 -0.03(-2.40%)
Feb 20, 2018 1.230 1.270 1.220 1.250 33,922 +0.02(+1.63%)
Feb 16, 2018 1.230 1.230 1.230 0 -0.05(-3.91%)
Feb 15, 2018 1.340 1.340 1.260 1.280 4,325 -0.05(-3.76%)
Feb 14, 2018 1.260 1.330 1.250 1.330 15,325 +0.06(+4.72%)
Feb 13, 2018 1.260 1.270 1.260 1.270 3,900 +0.01(+0.79%)
Feb 12, 2018 1.250 1.300 1.250 1.260 10,100 +0.01(+0.80%)
Feb 09, 2018 1.280 1.280 1.250 1.250 8,600 -0.05(-3.85%)
Feb 08, 2018 1.270 1.300 1.270 1.300 10,150 +0.00(+0.00%)
Feb 07, 2018 1.300 1.300 1.250 1.300 16,800 +0.05(+4.00%)
Feb 06, 2018 1.270 1.270 1.250 1.250 37,400 +0.00(+0.00%)
Feb 05, 2018 1.280 1.280 1.250 1.250 26,940 +0.00(+0.00%)
Feb 02, 2018 1.280 1.300 1.250 1.250 20,900 -0.02(-1.57%)
Feb 01, 2018 1.270 1.270 1.250 1.270 65,600 +0.00(+0.00%)
Jan 31, 2018 1.300 1.300 1.270 1.270 4,400 -0.04(-3.05%)
Jan 30, 2018 1.330 1.260 1.310 20,325 -0.02(-1.50%)
Jan 29, 2018 1.380 1.380 1.260 1.330 36,820 -0.02(-1.48%)
Jan 26, 2018 1.350 1.360 1.240 1.350 217,225 +0.01(+0.75%)
Jan 25, 2018 1.360 1.360 1.340 1.340 8,700 -0.02(-1.47%)
Jan 24, 2018 1.400 1.400 1.350 1.360 14,471 -0.04(-2.86%)
Jan 23, 2018 1.430 1.460 1.380 1.400 26,117 -0.03(-2.10%)
Jan 22, 2018 1.460 1.460 1.390 1.430 75,746 -0.11(-7.14%)
Jan 19, 2018 1.570 1.570 1.460 1.540 5,400 +0.01(+0.65%)
Jan 18, 2018 1.500 1.570 1.500 1.530 26,160 +0.03(+2.00%)
Jan 17, 2018 1.510 1.540 1.450 1.500 19,067 -0.02(-1.32%)
Jan 16, 2018 1.500 1.550 1.500 1.520 15,940 +0.07(+4.83%)
Jan 15, 2018 1.510 1.510 1.450 1.450 10,960 -0.06(-3.97%)
Jan 12, 2018 1.550 1.550 1.440 1.510 5,700 +0.06(+4.14%)
Jan 11, 2018 1.540 1.540 1.430 1.450 15,950 -0.10(-6.45%)
Jan 10, 2018 1.420 1.550 1.390 1.550 133,021 +0.10(+6.90%)
Jan 09, 2018 1.400 1.470 1.400 1.450 25,389 +0.01(+0.69%)
Jan 08, 2018 1.400 1.460 1.400 1.440 26,544 +0.06(+4.35%)
Jan 05, 2018 1.400 1.410 1.300 1.380 40,450 -0.02(-1.43%)
Jan 04, 2018 1.410 1.430 1.400 1.400 28,400 -0.07(-4.76%)
Jan 03, 2018 1.460 1.470 1.430 1.470 29,477 -0.01(-0.68%)
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.