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 29, 2017 1.610 1.640 1.610 1.620 8,250 +0.07(+4.52%)
Sep 28, 2017 1.550 1.570 1.550 1.550 2,600 +0.02(+1.31%)
Sep 27, 2017 1.510 1.580 1.510 1.530 27,700 -0.06(-3.77%)
Sep 26, 2017 1.560 1.590 1.540 1.590 13,300 +0.06(+3.92%)
Sep 25, 2017 1.550 1.560 1.520 1.530 14,878 -0.07(-4.38%)
Sep 22, 2017 1.470 1.600 1.460 1.600 36,457 +0.12(+8.11%)
Sep 21, 2017 1.520 1.600 1.400 1.480 83,196 -0.04(-2.63%)
Sep 20, 2017 1.600 1.600 1.520 1.520 1,500 -0.08(-5.00%)
Sep 19, 2017 1.470 1.650 1.450 1.600 29,185 +0.10(+6.67%)
Sep 18, 2017 1.500 1.500 1.470 1.500 8,300 -0.05(-3.23%)
Sep 15, 2017 1.550 1.580 1.510 1.550 8,000 +0.00(+0.00%)
Sep 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 12, 2017 1.430 1.550 1.410 1.550 43,242 +0.13(+9.15%)
Sep 11, 2017 1.560 1.560 1.410 1.420 42,050 -0.07(-4.70%)
Sep 08, 2017 1.460 1.510 1.450 1.490 31,599 -0.03(-1.97%)
Sep 07, 2017 1.540 1.550 1.500 1.520 2,600 +0.06(+4.11%)
Sep 06, 2017 1.580 1.580 1.460 1.460 25,291 -0.06(-3.95%)
Sep 05, 2017 1.560 1.590 1.550 1.520 12,223 -0.03(-1.94%)
Sep 01, 2017 1.600 1.600 1.550 1.550 16,300 -0.05(-3.13%)
Aug 31, 2017 1.530 1.600 1.530 1.600 17,422 +0.09(+5.96%)
Aug 30, 2017 1.530 1.530 1.490 1.510 12,215 +0.02(+1.34%)
Aug 29, 2017 1.500 1.530 1.490 1.490 10,700 +0.02(+1.36%)
Aug 28, 2017 1.530 1.560 1.470 1.470 11,050 -0.04(-2.65%)
Aug 25, 2017 1.550 1.550 1.500 1.510 5,930 +0.00(+0.00%)
Aug 24, 2017 1.500 1.510 1.500 1.510 6,140 +0.01(+0.67%)
Aug 23, 2017 1.530 1.550 1.500 1.500 29,175 -0.05(-3.23%)
Aug 22, 2017 1.430 1.550 1.430 1.550 15,013 +0.12(+8.39%)
Aug 21, 2017 1.500 1.500 1.430 1.430 22,850 -0.07(-4.67%)
Aug 18, 2017 1.500 1.520 1.500 1.500 8,525 -0.05(-3.23%)
Aug 17, 2017 1.560 1.570 1.500 1.550 77,605 -0.05(-3.13%)
Aug 16, 2017 1.600 1.620 1.580 1.600 71,000 +0.00(+0.00%)
Aug 15, 2017 1.640 1.640 1.590 1.600 4,603 +0.00(+0.00%)
Aug 14, 2017 1.650 1.680 1.600 1.600 77,878 +0.05(+3.23%)
Aug 11, 2017 1.560 1.570 1.470 1.550 51,415 -0.05(-3.13%)
Aug 10, 2017 1.530 1.630 1.350 1.600 274,035 -0.16(-9.09%)
Aug 09, 2017 1.810 1.810 1.750 1.760 5,212 -0.06(-3.30%)
Aug 08, 2017 1.730 1.820 1.670 1.820 26,345 +0.03(+1.68%)
Aug 04, 2017 1.750 1.810 1.750 1.790 9,097 +0.07(+4.07%)
Aug 03, 2017 1.850 1.860 1.720 1.720 12,505 -0.15(-8.02%)
Aug 02, 2017 1.880 1.880 1.830 1.870 10,080 -0.01(-0.53%)
Aug 01, 2017 1.840 1.880 1.810 1.880 23,750 +0.10(+5.62%)
Jul 31, 2017 1.770 1.780 1.760 1.780 5,350 +0.02(+1.14%)
Jul 28, 2017 1.760 1.800 1.760 1.760 10,900 +0.03(+1.73%)
Jul 27, 2017 1.780 1.780 1.720 1.730 28,425 -0.05(-2.81%)
Jul 26, 2017 1.780 1.780 1.780 1.780 18,100 +0.00(+0.00%)
Jul 25, 2017 1.800 1.800 1.770 1.780 7,900 -0.02(-1.11%)
Jul 24, 2017 1.800 1.800 1.780 1.800 7,150 -0.01(-0.55%)
Jul 21, 2017 1.740 1.840 1.740 1.810 12,300 +0.03(+1.69%)
Jul 20, 2017 1.830 1.830 1.750 1.780 64,364 -0.07(-3.78%)
Jul 19, 2017 1.820 1.860 1.820 1.850 9,622 +0.03(+1.65%)
Jul 18, 2017 1.810 1.860 1.810 1.820 26,954 +0.01(+0.55%)
Jul 17, 2017 1.910 1.910 1.810 1.810 30,860 -0.12(-6.22%)
Jul 14, 2017 1.970 1.970 1.900 1.930 28,400 +0.01(+0.52%)
Jul 13, 2017 1.950 1.950 1.920 1.920 1,110 +0.01(+0.52%)
Jul 12, 2017 1.970 1.970 1.900 1.910 11,800 -0.05(-2.55%)
Jul 11, 2017 1.980 2.050 1.950 1.960 14,425 +0.01(+0.51%)
Jul 10, 2017 1.920 1.950 1.920 1.950 8,220 +0.04(+2.09%)
Jul 07, 2017 1.900 1.910 1.860 1.910 20,350 +0.08(+4.37%)
Jul 06, 2017 1.900 1.920 1.830 1.830 15,260 -0.08(-4.19%)
Jul 05, 2017 1.910 1.870 1.910 20,800 +0.00(+0.00%)
Jul 04, 2017 2.080 2.080 1.910 1.910 7,417 +0.02(+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.