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 (%)
Aug 31, 2015 0.7500 0.7700 0.7500 0.7600 25,687 -0.03(-3.80%)
Aug 27, 2015 33.16 0.7900 0.7900 0.7900 1,910,900 +0.04(+5.33%)
Aug 26, 2015 0.7400 0.7500 0.7400 0.7500 78,525 +0.05(+7.14%)
Aug 25, 2015 0.7500 0.7500 0.6800 0.7000 39,125 -0.05(-6.67%)
Aug 24, 2015 0.7500 0.7500 0.7400 0.7500 62,500 +0.00(+0.00%)
Aug 21, 2015 0.7500 0.7500 0.7300 0.7500 50,200 +0.00(+0.00%)
Aug 20, 2015 0.7800 0.7800 0.7500 0.7500 47,900 -0.04(-5.06%)
Aug 19, 2015 0.7900 0.7900 0.7900 0.7900 540 +0.01(+1.28%)
Aug 18, 2015 0.7800 0.7800 0.7800 0.7800 1,000 -0.03(-3.70%)
Aug 17, 2015 0.8100 0.8100 0.8100 0.8100 3,400 +0.01(+1.25%)
Aug 14, 2015 0.8400 0.8400 0.8000 0.8000 6,212 -0.04(-4.76%)
Aug 13, 2015 0.7600 0.8400 0.7600 0.8400 256,967 +0.08(+10.53%)
Aug 12, 2015 0.7700 0.7700 0.7600 0.7600 15,500 -0.02(-2.56%)
Aug 11, 2015 0.8000 0.8200 0.7800 0.7800 25,500 -0.02(-2.50%)
Aug 10, 2015 0.8000 0.8200 0.8000 0.8000 359,175 +0.02(+2.56%)
Aug 07, 2015 0.7800 0.7800 0.7800 0.7800 5,670 +0.04(+5.41%)
Aug 06, 2015 0.7500 0.7800 0.7400 0.7400 31,025 -0.01(-1.33%)
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%)
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.