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 30, 2019 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 29, 2019 1.150 1.150 1.140 1.140 2,805 -0.01(-0.87%)
Aug 28, 2019 1.130 1.150 1.130 1.150 5,000 +0.03(+2.68%)
Aug 27, 2019 1.150 1.150 1.100 1.120 24,400 +0.04(+3.70%)
Aug 26, 2019 1.150 1.150 1.060 1.080 15,736 -0.07(-6.09%)
Aug 23, 2019 1.170 1.170 1.150 1.150 1,150 -0.03(-2.54%)
Aug 22, 2019 1.190 1.200 1.180 1.180 14,800 +0.00(+0.00%)
Aug 21, 2019 1.120 1.180 1.120 1.180 16,075 +0.08(+7.27%)
Aug 20, 2019 1.110 1.110 1.100 1.100 2,800 -0.03(-2.65%)
Aug 19, 2019 1.120 1.130 1.120 1.130 600 -0.05(-4.24%)
Aug 16, 2019 1.110 1.180 1.110 1.180 38,700 +0.07(+6.31%)
Aug 15, 2019 1.060 1.130 1.060 1.110 7,050 +0.02(+1.83%)
Aug 14, 2019 1.140 1.140 1.090 1.090 10,800 -0.04(-3.54%)
Aug 13, 2019 1.120 1.150 1.120 1.130 3,005 +0.01(+0.89%)
Aug 12, 2019 1.120 1.120 1.120 1.120 7,886 -0.03(-2.61%)
Aug 09, 2019 1.060 1.150 1.060 1.150 17,025 +0.01(+0.88%)
Aug 08, 2019 1.150 1.150 1.120 1.140 12,000 +0.01(+0.88%)
Aug 07, 2019 1.160 1.160 1.100 1.130 16,900 -0.03(-2.59%)
Aug 06, 2019 1.190 1.200 1.150 1.160 21,300 -0.02(-1.69%)
Aug 02, 2019 1.180 1.180 1.180 0 -0.01(-0.84%)
Jul 31, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 30, 2019 1.190 1.200 1.190 1.190 7,900 -0.01(-0.83%)
Jul 29, 2019 1.200 1.200 1.200 1.200 1,124 -0.01(-0.83%)
Jul 26, 2019 1.210 1.210 1.210 1.210 5,075 -0.02(-1.63%)
Jul 25, 2019 1.250 1.250 1.230 1.230 2,000 -0.02(-1.60%)
Jul 23, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 22, 2019 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Jul 19, 2019 1.290 1.290 1.250 1.250 1,534 -0.05(-3.85%)
Jul 18, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 17, 2019 1.340 1.340 1.300 1.300 1,200 -0.04(-2.99%)
Jul 16, 2019 1.260 1.340 1.250 1.340 4,600 +0.07(+5.51%)
Jul 15, 2019 1.270 1.270 1.270 1.270 5,000 +0.02(+1.60%)
Jul 12, 2019 1.350 1.350 1.220 1.250 8,300 +0.03(+2.46%)
Jul 11, 2019 1.180 1.220 1.170 1.220 4,133 +0.03(+2.52%)
Jul 09, 2019 1.190 1.190 1.190 0 -0.01(-0.83%)
Jul 05, 2019 1.200 1.200 1.200 0 -0.03(-2.44%)
Jul 04, 2019 1.230 1.260 1.180 1.230 43,200 +0.01(+0.82%)
Jul 03, 2019 1.160 1.220 1.160 1.220 51,200 +0.06(+5.17%)
Jul 02, 2019 1.140 1.160 1.100 1.160 25,589 +0.07(+6.42%)
Jun 28, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Jun 27, 2019 1.110 1.120 1.110 1.110 26,900 +0.00(+0.00%)
Jun 26, 2019 1.100 1.130 1.100 1.110 8,836 +0.01(+0.91%)
Jun 25, 2019 1.130 1.130 1.100 1.100 16,105 -0.03(-2.65%)
Jun 24, 2019 1.110 1.140 1.110 1.130 19,390 +0.02(+1.80%)
Jun 21, 2019 1.110 1.110 1.060 1.110 337,500 +0.07(+6.73%)
Jun 20, 2019 1.090 1.100 1.020 1.040 59,300 -0.07(-6.31%)
Jun 19, 2019 1.180 1.180 1.070 1.110 63,429 -0.09(-7.50%)
Jun 18, 2019 1.200 1.200 1.200 1.200 6,025 +0.00(+0.00%)
Jun 17, 2019 1.180 1.200 1.180 1.200 6,600 +0.02(+1.69%)
Jun 14, 2019 1.180 1.180 1.180 1.180 200 +0.02(+1.72%)
Jun 13, 2019 1.140 1.200 1.140 1.160 3,777 -0.06(-4.92%)
Jun 12, 2019 1.200 1.220 1.200 1.220 425 +0.01(+0.83%)
Jun 11, 2019 1.220 1.220 1.210 1.210 485 +0.00(+0.00%)
Jun 10, 2019 1.120 1.220 1.120 1.210 9,500 +0.03(+2.54%)
Jun 07, 2019 1.180 1.180 1.180 1.180 2,623 +0.02(+1.72%)
Jun 06, 2019 1.120 1.210 1.120 1.160 19,200 +0.01(+0.87%)
Jun 05, 2019 1.170 1.170 1.120 1.150 16,100 -0.04(-3.36%)
Jun 04, 2019 1.130 1.190 1.130 1.190 2,980 -0.03(-2.46%)
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.