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 (%)
Jul 31, 2015 34.41 0.7500 0.7500 0.7500 1,891,400 +0.05(+7.14%)
Jul 28, 2015 33.71 0.7000 0.7000 0.7000 1,163,400 -0.01(-1.41%)
Jul 27, 2015 0.7100 0.7100 0.7100 0.7100 24,344 -0.07(-8.97%)
Jul 24, 2015 0.7300 0.7800 0.7300 0.7800 3,800 +0.06(+8.33%)
Jul 23, 2015 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Jul 22, 2015 0.7400 0.7400 0.7200 0.7300 3,000 -0.03(-3.95%)
Jul 21, 2015 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jul 20, 2015 0.7500 0.7600 0.7500 0.7600 7,730 +0.04(+5.56%)
Jul 17, 2015 0.7200 0.7200 0.7200 0.7200 1,062 -0.06(-7.69%)
Jul 16, 2015 0.7500 0.7800 0.7500 0.7800 5,862 +0.05(+6.85%)
Jul 15, 2015 0.7300 0.7300 0.7300 0.7300 2,000 -0.05(-6.41%)
Jul 13, 2015 33.18 0.7800 0.7800 0.7800 1,174,000 +0.06(+8.33%)
Jul 10, 2015 0.7100 0.7200 0.7100 0.7200 2,925 +0.01(+1.41%)
Jul 09, 2015 0.7200 0.7200 0.7100 0.7100 9,625 +0.00(+0.00%)
Jul 08, 2015 0.7000 0.7100 0.7000 0.7100 2,500 -0.03(-4.05%)
Jul 07, 2015 0.7500 0.7500 0.7400 0.7400 33,500 +0.00(+0.00%)
Jul 06, 2015 0.8000 0.8000 0.7400 0.7400 33,100 -0.06(-7.50%)
Jul 03, 2015 0.8000 0.8000 0.8000 0.8000 13,500 +0.00(+0.00%)
Jul 02, 2015 0.8200 0.8300 0.8000 0.8000 21,560 +0.00(+0.00%)
Jun 30, 2015 32.32 0.8000 0.8000 0.8000 717,800 +0.12(+17.65%)
Jun 29, 2015 0.8500 0.8800 0.6800 0.6800 20,762 -0.18(-20.93%)
Jun 26, 2015 0.8800 0.8800 0.8600 0.8600 6,361 -0.02(-2.27%)
Jun 25, 2015 0.8600 0.8800 0.8500 0.8800 75,000 +0.03(+3.53%)
Jun 24, 2015 0.8900 0.8900 0.8500 0.8500 42,750 -0.04(-4.49%)
Jun 22, 2015 33.37 0.8900 0.8900 0.8900 225 -0.07(-7.29%)
Jun 19, 2015 0.9200 0.9700 0.9100 0.9600 36,625 +0.06(+6.67%)
Jun 18, 2015 0.9500 1.000 0.8700 0.9000 37,035 -0.08(-8.16%)
Jun 17, 2015 0.9500 0.9800 0.9500 0.9800 1,500 +0.00(+0.00%)
Jun 15, 2015 31.14 0.9800 0.9800 0.9800 425 +0.01(+1.03%)
Jun 12, 2015 0.9500 0.9700 0.9500 0.9700 2,250 +0.01(+1.04%)
Jun 11, 2015 0.9600 0.9600 0.9600 0.9600 12,210 -0.02(-2.04%)
Jun 10, 2015 0.9700 0.9800 0.9400 0.9800 23,437 +0.00(+0.00%)
Jun 08, 2015 32.94 0.9800 0.9800 0.9800 1,515,100 -0.02(-2.00%)
Jun 05, 2015 0.9500 1.000 0.9500 1.000 20,850 +0.04(+4.17%)
Jun 04, 2015 0.9000 1.000 0.9000 0.9600 23,800 +0.10(+11.63%)
Jun 03, 2015 0.8600 0.8600 0.8500 0.8600 6,500 +0.03(+3.61%)
Jun 02, 2015 0.8400 0.8700 0.8100 0.8300 13,600 -0.06(-6.74%)
Jun 01, 2015 0.8900 0.8900 0.8900 0.8900 1,049 +0.03(+3.49%)
May 29, 2015 0.8600 0.8900 0.8600 0.8600 53,550 -0.04(-4.44%)
May 28, 2015 0.8600 0.9400 0.8600 0.9000 10,687 -0.02(-2.17%)
May 27, 2015 0.8400 0.9200 0.8400 0.9200 9,000 +0.04(+4.55%)
May 26, 2015 0.8800 0.8800 0.8800 0.8800 5,000 -0.02(-2.22%)
May 25, 2015 0.8900 0.9000 0.8700 0.9000 31,250 +0.00(+0.00%)
May 22, 2015 0.9000 0.9000 0.9000 0.9000 5,400 +0.01(+1.12%)
May 21, 2015 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
May 20, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 19, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 15, 2015 35.46 0.9000 0.9000 0.9000 577,200 +0.01(+1.12%)
May 14, 2015 0.8800 0.8900 0.8800 0.8900 8,187 -0.03(-3.26%)
May 13, 2015 0.9100 0.9200 0.9100 0.9200 7,125 +0.01(+1.10%)
May 12, 2015 0.9200 0.9200 0.8800 0.9100 16,100 +0.02(+2.25%)
May 11, 2015 0.8600 0.9000 0.8300 0.8900 17,625 +0.03(+3.49%)
May 08, 2015 0.8800 0.9000 0.8400 0.8600 61,918 -0.09(-9.47%)
May 07, 2015 0.9100 0.9500 0.9100 0.9500 2,500 +0.00(+0.00%)
May 05, 2015 36.21 0.9500 0.9500 0.9500 112 +0.00(+0.00%)
May 04, 2015 0.9400 0.9500 0.9400 0.9500 1,087 +0.01(+1.06%)
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.