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 (%)
Sep 30, 2014 0.8200 0.8200 0.8200 0.8200 3,500 +0.04(+5.13%)
Sep 29, 2014 0.8000 0.8000 0.7800 0.7800 4,250 -0.03(-3.70%)
Sep 25, 2014 35.65 0.8100 0.8100 0.8100 375 -0.05(-5.81%)
Sep 19, 2014 36.73 0.8600 0.8600 0.8600 180 +0.02(+2.38%)
Sep 18, 2014 0.8400 0.8400 0.8400 0.8400 2,437 -0.06(-6.67%)
Sep 17, 2014 0.8000 0.9000 0.7900 0.9000 122,475 +0.13(+16.88%)
Sep 16, 2014 0.8000 0.8000 0.7600 0.7700 48,950 -0.03(-3.75%)
Sep 15, 2014 0.8000 0.8200 0.8000 0.8000 22,500 +0.00(+0.00%)
Sep 12, 2014 37.02 0.8200 0.7600 0.8000 42,430 -0.02(-2.44%)
Sep 11, 2014 0.8000 0.8200 0.8000 0.8200 5,062 +0.08(+10.81%)
Sep 09, 2014 37.61 0.7400 0.7400 0.7400 375 -0.03(-3.90%)
Sep 08, 2014 0.7500 0.7700 0.7300 0.7700 18,887 +0.04(+5.48%)
Sep 05, 2014 0.7300 0.7300 0.7300 0.7300 1,356 -0.03(-3.95%)
Sep 04, 2014 0.7800 0.7800 0.7600 0.7600 12,000 -0.02(-2.56%)
Sep 03, 2014 0.7800 0.7800 0.7800 0.7800 10,062 -0.02(-2.50%)
Sep 02, 2014 0.8200 0.8200 0.8000 0.8000 3,353 -0.02(-2.44%)
Aug 29, 2014 37.37 0.8200 0.8200 0.8200 706,000 +0.02(+2.50%)
Aug 28, 2014 0.8800 0.8800 0.8000 0.8000 23,713 -0.05(-5.88%)
Aug 27, 2014 37.43 0.8000 0.8000 0.8500 2,174 +0.05(+6.25%)
Aug 26, 2014 0.8200 0.8200 0.8000 0.8000 10,537 -0.03(-3.61%)
Aug 25, 2014 0.8400 0.8400 0.8300 0.8300 5,930 -0.04(-4.60%)
Aug 22, 2014 37.33 37.49 0.8700 0.8700 15,625 +0.00(+0.00%)
Aug 21, 2014 0.8700 0.9000 0.8700 0.8700 13,350 -0.02(-2.25%)
Aug 20, 2014 0.8400 0.8900 0.8400 0.8900 6,387 +0.01(+1.14%)
Aug 19, 2014 36.77 37.33 0.8500 0.8800 22,187 -0.02(-2.22%)
Aug 18, 2014 0.8900 0.9000 0.8900 0.9000 4,129 +0.01(+1.12%)
Aug 15, 2014 0.9100 0.9100 0.8900 0.8900 1,500 +0.01(+1.14%)
Aug 14, 2014 0.8100 0.8800 0.8100 0.8800 2,280 +0.09(+11.39%)
Aug 13, 2014 0.7800 0.8000 0.7800 0.7900 11,593 -0.01(-1.25%)
Aug 12, 2014 0.8100 0.8100 0.8000 0.8000 16,881 -0.01(-1.23%)
Aug 11, 2014 0.8100 0.8100 0.8100 0.8100 1,875 +0.01(+1.25%)
Aug 08, 2014 0.8100 0.8100 0.8000 0.8000 4,125 -0.04(-4.76%)
Aug 07, 2014 0.8600 0.8600 0.8200 0.8400 5,917 -0.05(-5.62%)
Aug 06, 2014 0.8700 0.8900 0.8700 0.8900 4,880 -0.01(-1.11%)
Aug 05, 2014 0.9300 0.9300 0.6700 0.9000 42,612 -0.03(-3.23%)
Jul 30, 2014 36.23 0.9300 0.9300 0.9300 2,271,500 +0.00(+0.00%)
Jul 28, 2014 35.79 36.30 35.76 0.9300 125 -0.07(-7.00%)
Jul 25, 2014 0.9000 1.000 0.8900 1.000 41,360 +0.06(+6.38%)
Jul 24, 2014 0.9400 0.9400 0.9400 0.9400 1,450 -0.01(-1.05%)
Jul 23, 2014 0.9000 0.9500 0.9000 0.9500 6,988 +0.01(+1.06%)
Jul 22, 2014 0.9400 0.9400 0.9400 0.9400 8,625 +0.01(+1.08%)
Jul 21, 2014 0.9300 0.9400 0.9300 0.9300 9,525 -0.05(-5.10%)
Jul 18, 2014 0.9200 0.9800 0.9200 0.9800 5,852 +0.07(+7.69%)
Jul 17, 2014 0.9100 0.9100 0.9100 0.9100 2,250 +0.01(+1.11%)
Jul 16, 2014 0.9500 1.000 0.9000 0.9000 6,308 -0.06(-6.25%)
Jul 15, 2014 0.9600 0.9600 0.9600 0.9600 625 +0.04(+4.35%)
Jul 14, 2014 0.8700 0.9200 0.8700 0.9200 15,519 +0.03(+3.37%)
Jul 11, 2014 0.9400 0.9400 0.8900 0.8900 2,775 -0.02(-2.20%)
Jul 10, 2014 1.020 1.020 0.8600 0.9100 28,762 -0.05(-5.21%)
Jul 09, 2014 0.9400 1.010 0.9400 0.9600 12,894 +0.05(+5.49%)
Jul 08, 2014 1.050 1.060 0.9100 0.9100 12,638 -0.13(-12.50%)
Jul 07, 2014 1.100 1.100 0.9200 1.040 15,233 +0.16(+18.18%)
Jul 04, 2014 0.8200 0.8900 0.8200 0.8800 12,259 -0.02(-2.22%)
Jul 03, 2014 1.000 1.060 0.9000 0.9000 5,773 -0.15(-14.29%)
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.