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, 2016 1.600 1.600 1.480 1.500 75,340 -0.03(-1.96%)
Aug 30, 2016 1.550 1.550 1.530 1.530 35,700 -0.04(-2.55%)
Aug 29, 2016 1.550 1.590 1.530 1.570 86,138 +0.00(+0.00%)
Aug 26, 2016 1.530 1.590 1.520 1.570 21,800 +0.09(+6.08%)
Aug 25, 2016 1.560 1.560 1.480 1.480 41,475 -0.07(-4.52%)
Aug 24, 2016 1.500 1.570 1.460 1.550 33,215 +0.09(+6.16%)
Aug 23, 2016 1.460 1.460 1.460 1.460 4,413 +0.01(+0.69%)
Aug 22, 2016 1.400 1.570 1.400 1.450 85,910 +0.10(+7.41%)
Aug 19, 2016 1.350 1.380 1.350 1.350 16,550 +0.00(+0.00%)
Aug 18, 2016 1.360 1.360 1.350 1.350 13,100 +0.00(+0.00%)
Aug 17, 2016 1.360 1.360 1.350 1.350 12,050 -0.01(-0.74%)
Aug 16, 2016 1.370 1.390 1.330 1.360 71,612 -0.03(-2.16%)
Aug 15, 2016 1.390 1.390 1.360 1.390 14,650 -0.01(-0.71%)
Aug 12, 2016 1.470 1.470 1.380 1.400 21,350 +0.00(+0.00%)
Aug 11, 2016 1.400 1.480 1.380 1.400 107,589 +0.08(+6.06%)
Aug 10, 2016 1.390 1.390 1.320 1.320 23,413 -0.06(-4.35%)
Aug 09, 2016 1.340 1.390 1.340 1.380 26,060 +0.04(+2.99%)
Aug 08, 2016 1.350 1.390 1.340 1.340 33,525 -0.01(-0.74%)
Aug 05, 2016 1.350 1.380 1.330 1.350 30,837 +0.04(+3.05%)
Aug 04, 2016 1.350 1.350 1.310 1.310 20,400 -0.08(-5.76%)
Aug 03, 2016 1.350 1.390 1.350 1.390 3,950 +0.04(+2.96%)
Aug 02, 2016 1.300 1.350 1.300 1.350 28,100 +0.05(+3.85%)
Jul 29, 2016 46.18 1.300 1.300 1.300 734,100 +0.00(+0.00%)
Jul 28, 2016 1.300 1.300 1.300 1.300 2,068 +0.00(+0.00%)
Jul 27, 2016 1.300 1.300 1.300 1.300 3,500 -0.04(-2.99%)
Jul 26, 2016 1.230 1.350 1.230 1.340 88,815 +0.13(+10.74%)
Jul 25, 2016 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Jul 22, 2016 1.230 1.230 1.230 1.230 200 +0.03(+2.50%)
Jul 21, 2016 1.220 1.220 1.200 1.200 11,300 -0.05(-4.00%)
Jul 20, 2016 1.220 1.250 1.220 1.250 18,700 +0.02(+1.63%)
Jul 19, 2016 1.200 1.230 1.200 1.230 200 +0.01(+0.82%)
Jul 18, 2016 1.200 1.220 1.200 1.220 324 +0.02(+1.67%)
Jul 15, 2016 1.200 1.230 1.200 1.200 12,400 -0.02(-1.64%)
Jul 14, 2016 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Jul 13, 2016 1.200 1.230 1.200 1.230 41,312 +0.03(+2.50%)
Jul 12, 2016 1.160 1.200 1.160 1.200 15,369 +0.05(+4.35%)
Jul 11, 2016 1.160 1.160 1.150 1.150 3,600 -0.04(-3.36%)
Jul 08, 2016 1.190 1.190 1.190 1.190 1,120 +0.01(+0.85%)
Jul 07, 2016 1.150 1.180 1.150 1.180 1,100 +0.05(+4.42%)
Jul 05, 2016 1.130 1.190 1.130 1.130 16,900 -0.05(-4.24%)
Jul 04, 2016 1.160 1.180 1.140 1.180 51,069 -0.02(-1.67%)
Jun 30, 2016 46.37 1.200 1.200 1.200 1,086,500 +0.01(+0.84%)
Jun 29, 2016 1.190 1.230 1.180 1.190 70,500 -0.06(-4.80%)
Jun 28, 2016 1.220 1.250 1.220 1.250 5,259 +0.05(+4.17%)
Jun 27, 2016 1.200 1.200 1.180 1.200 28,450 -0.01(-0.83%)
Jun 24, 2016 1.200 1.230 1.200 1.210 4,569 -0.04(-3.20%)
Jun 23, 2016 1.250 1.250 1.250 1.250 3,012 -0.03(-2.34%)
Jun 22, 2016 1.250 1.280 1.250 1.280 6,600 +0.00(+0.00%)
Jun 21, 2016 1.260 1.280 1.260 1.280 13,400 +0.00(+0.00%)
Jun 20, 2016 1.220 1.300 1.220 1.280 39,689 +0.06(+4.92%)
Jun 16, 2016 45.38 1.220 1.220 1.220 433,700 -0.04(-3.17%)
Jun 15, 2016 1.230 1.260 1.200 1.260 48,697 -0.02(-1.56%)
Jun 14, 2016 1.230 1.280 1.230 1.280 1,300 +0.04(+3.23%)
Jun 13, 2016 1.300 1.300 1.240 1.240 13,400 -0.06(-4.62%)
Jun 10, 2016 1.300 1.300 1.260 1.300 23,650 +0.04(+3.17%)
Jun 09, 2016 1.260 1.260 1.260 1.260 2,700 +0.00(+0.00%)
Jun 08, 2016 1.300 1.300 1.260 1.260 27,300 +0.00(+0.00%)
Jun 07, 2016 1.280 1.320 1.260 1.260 21,400 -0.02(-1.56%)
Jun 06, 2016 1.320 1.380 1.280 1.280 6,625 -0.01(-0.78%)
Jun 03, 2016 1.330 1.330 1.290 1.290 28,174 -0.03(-2.27%)
Jun 02, 2016 1.300 1.340 1.300 1.320 26,325 +0.02(+1.54%)
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.