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

Intertain Group Ltd (TSX: ITX )

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 (%)
May 31, 2017 9.980 10.14 9.980 10.09 18,000 -0.01(-0.10%)
May 30, 2017 10.07 10.25 10.06 10.10 14,674 -0.10(-0.98%)
May 29, 2017 10.10 10.30 10.10 10.20 15,110 -0.19(-1.83%)
May 26, 2017 10.21 10.40 10.00 10.39 29,347 +0.09(+0.87%)
May 25, 2017 10.29 10.40 10.09 10.30 14,770 +0.00(+0.00%)
May 24, 2017 10.20 10.40 10.20 10.30 192,160 +0.09(+0.88%)
May 23, 2017 10.25 10.40 10.20 10.21 25,700 -0.08(-0.78%)
May 19, 2017 10.30 10.45 10.23 10.29 26,714 -0.01(-0.10%)
May 18, 2017 10.20 10.40 10.10 10.30 33,025 +0.24(+2.39%)
May 17, 2017 10.47 10.47 10.00 10.06 83,164 -0.25(-2.42%)
May 16, 2017 10.16 10.37 10.16 10.31 45,905 +0.16(+1.58%)
May 15, 2017 9.760 10.25 9.700 10.15 65,364 +0.34(+3.47%)
May 12, 2017 9.600 9.900 9.550 9.810 32,038 +0.23(+2.40%)
May 11, 2017 9.380 9.610 9.380 9.580 7,738 -0.03(-0.31%)
May 10, 2017 9.400 9.650 9.400 9.610 28,220 +0.17(+1.80%)
May 09, 2017 9.370 9.500 9.280 9.440 21,965 +0.06(+0.64%)
May 08, 2017 9.300 9.380 9.290 9.380 28,100 -0.07(-0.74%)
May 05, 2017 9.120 9.450 9.120 9.450 22,476 +0.05(+0.53%)
May 04, 2017 9.400 9.490 9.350 9.400 42,600 +0.01(+0.11%)
May 03, 2017 9.250 9.400 9.240 9.390 12,200 +0.15(+1.62%)
May 02, 2017 9.110 9.350 9.110 9.240 27,600 +0.04(+0.43%)
May 01, 2017 9.150 9.280 8.955 9.200 47,200 -0.03(-0.33%)
Apr 28, 2017 9.000 9.340 9.000 9.230 78,263 +0.18(+1.99%)
Apr 27, 2017 9.100 9.150 9.000 9.050 4,241 +0.04(+0.44%)
Apr 26, 2017 9.050 9.090 8.950 9.010 21,715 +0.01(+0.11%)
Apr 25, 2017 9.110 9.150 8.950 9.000 18,200 -0.03(-0.33%)
Apr 24, 2017 9.140 9.200 9.000 9.030 22,020 -0.31(-3.32%)
Apr 21, 2017 9.080 9.480 9.000 9.340 52,640 +0.29(+3.20%)
Apr 20, 2017 8.750 9.110 8.750 9.050 18,152 +0.30(+3.43%)
Apr 19, 2017 8.700 8.990 8.600 8.750 56,051 +0.25(+2.94%)
Apr 18, 2017 8.730 8.850 8.450 8.500 66,850 -0.27(-3.08%)
Apr 17, 2017 8.500 8.780 8.250 8.770 36,397 +0.22(+2.57%)
Apr 13, 2017 8.450 8.790 8.450 8.550 64,790 -0.25(-2.84%)
Apr 12, 2017 8.900 8.900 8.700 8.800 166,603 -0.12(-1.35%)
Apr 11, 2017 8.900 8.990 8.900 8.920 12,750 -0.07(-0.78%)
Apr 10, 2017 8.980 9.000 8.880 8.990 25,070 +0.00(+0.00%)
Apr 07, 2017 8.900 8.990 8.880 8.990 8,800 +0.09(+1.01%)
Apr 06, 2017 8.860 8.910 8.700 8.900 18,430 +0.15(+1.71%)
Apr 05, 2017 8.810 9.010 8.740 8.750 65,735 -0.14(-1.57%)
Apr 04, 2017 8.700 8.890 8.700 8.890 25,553 +0.13(+1.48%)
Apr 03, 2017 8.830 8.900 8.630 8.760 45,628 +0.02(+0.23%)
Mar 31, 2017 8.690 8.880 8.690 8.740 22,250 -0.25(-2.78%)
Mar 30, 2017 9.100 9.100 8.620 8.990 72,586 -0.11(-1.21%)
Mar 29, 2017 9.220 9.300 9.000 9.100 44,885 +0.00(+0.00%)
Mar 28, 2017 9.100 9.100 8.780 9.100 61,350 -0.05(-0.55%)
Mar 27, 2017 9.210 9.250 9.000 9.150 37,923 -0.19(-2.03%)
Mar 24, 2017 8.990 9.340 8.990 9.340 52,314 +0.35(+3.89%)
Mar 23, 2017 8.510 9.000 8.400 8.990 223,251 +0.47(+5.52%)
Mar 22, 2017 8.900 8.900 8.520 8.520 15,473 -0.38(-4.27%)
Mar 21, 2017 9.010 9.010 8.900 8.900 1,100 +0.13(+1.48%)
Mar 20, 2017 8.810 8.820 8.650 8.770 40,857 -0.08(-0.90%)
Mar 17, 2017 9.070 9.070 8.700 8.850 6,739 +0.00(+0.00%)
Mar 16, 2017 8.900 8.950 8.810 8.850 29,822 -0.06(-0.67%)
Mar 15, 2017 8.980 8.980 8.880 8.910 10,990 -0.07(-0.83%)
Mar 14, 2017 9.110 9.110 8.890 8.985 15,716 -0.12(-1.26%)
Mar 13, 2017 9.190 9.190 9.030 9.100 8,150 -0.04(-0.44%)
Mar 10, 2017 9.160 9.160 9.050 9.140 21,942 -0.01(-0.11%)
Mar 09, 2017 9.150 9.200 9.140 9.150 18,361 -0.03(-0.33%)
Mar 08, 2017 9.200 9.220 9.100 9.180 26,526 +0.02(+0.22%)
Mar 07, 2017 9.050 9.340 9.050 9.160 37,292 -0.03(-0.33%)
Mar 06, 2017 9.000 9.350 9.000 9.190 21,060 -0.10(-1.08%)
Mar 03, 2017 9.150 9.510 9.150 9.290 6,101 -0.03(-0.32%)
Mar 02, 2017 9.360 9.400 9.110 9.320 46,261 -0.08(-0.85%)
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.