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 28, 2018 1.350 1.350 1.350 1.350 3,000 +0.03(+2.27%)
Sep 27, 2018 1.330 1.350 1.250 1.320 112,300 +0.00(+0.00%)
Sep 26, 2018 1.390 1.390 1.320 1.320 4,625 -0.08(-5.71%)
Sep 25, 2018 1.370 1.420 1.370 1.400 16,722 +0.01(+0.72%)
Sep 24, 2018 1.350 1.400 1.350 1.390 12,372 -0.01(-0.71%)
Sep 21, 2018 1.420 1.430 1.400 1.400 11,500 -0.02(-1.41%)
Sep 20, 2018 1.410 1.420 1.400 1.420 12,800 +0.00(+0.00%)
Sep 19, 2018 1.430 1.430 1.400 1.420 12,900 +0.00(+0.00%)
Sep 18, 2018 1.410 1.420 1.400 1.420 7,050 +0.01(+0.71%)
Sep 17, 2018 1.450 1.450 1.410 1.410 15,600 -0.04(-2.76%)
Sep 14, 2018 1.460 1.460 1.450 1.450 610 -0.02(-1.36%)
Sep 13, 2018 1.470 1.490 1.420 1.470 20,500 +0.01(+0.68%)
Sep 12, 2018 1.480 1.490 1.450 1.460 1,400 -0.02(-1.35%)
Sep 11, 2018 1.440 1.490 1.430 1.480 29,600 -0.02(-1.33%)
Sep 10, 2018 1.500 1.500 1.470 1.500 11,550 +0.02(+1.35%)
Sep 07, 2018 1.470 1.490 1.440 1.480 10,000 +0.00(+0.00%)
Sep 06, 2018 1.450 1.480 1.450 1.480 10,300 -0.02(-1.33%)
Sep 05, 2018 1.460 1.500 1.460 1.500 12,000 +0.01(+0.67%)
Sep 04, 2018 1.460 1.490 1.460 1.490 2,850 -0.06(-3.87%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 30, 2018 1.530 1.570 1.530 1.540 14,600 +0.02(+1.32%)
Aug 29, 2018 1.450 1.550 1.450 1.520 22,311 +0.07(+4.83%)
Aug 28, 2018 1.510 1.510 1.450 1.450 26,600 -0.06(-3.97%)
Aug 27, 2018 1.510 1.510 1.510 1.510 3,800 +0.00(+0.00%)
Aug 24, 2018 1.550 1.550 1.510 1.510 2,500 -0.05(-3.21%)
Aug 23, 2018 1.580 1.580 1.540 1.560 4,900 +0.06(+4.00%)
Aug 22, 2018 1.450 1.500 1.450 1.500 26,600 +0.05(+3.45%)
Aug 21, 2018 1.450 1.450 1.440 1.450 10,800 +0.00(+0.00%)
Aug 20, 2018 1.450 1.460 1.410 1.450 17,900 +0.00(+0.00%)
Aug 17, 2018 1.520 1.520 1.400 1.450 22,600 -0.07(-4.61%)
Aug 16, 2018 1.560 1.580 1.510 1.520 8,325 -0.07(-4.40%)
Aug 15, 2018 1.640 1.640 1.560 1.590 16,400 -0.04(-2.45%)
Aug 14, 2018 1.700 1.700 1.630 1.630 11,907 -0.01(-0.61%)
Aug 13, 2018 1.710 1.720 1.640 1.640 20,899 -0.07(-4.09%)
Aug 10, 2018 1.740 1.740 1.650 1.710 22,100 +0.01(+0.59%)
Aug 09, 2018 1.660 1.700 1.660 1.700 14,525 -0.01(-0.58%)
Aug 08, 2018 1.740 1.740 1.700 1.710 55,200 -0.02(-1.16%)
Aug 07, 2018 1.680 1.740 1.660 1.730 20,662 +0.08(+4.85%)
Aug 03, 2018 1.650 1.650 1.650 0 -0.01(-0.60%)
Aug 02, 2018 1.660 1.670 1.650 1.660 19,700 +0.01(+0.61%)
Aug 01, 2018 1.730 1.730 1.650 1.650 23,510 -0.09(-5.17%)
Jul 31, 2018 1.590 1.750 1.590 1.740 82,982 +0.21(+13.73%)
Jul 30, 2018 1.530 1.530 1.530 1.530 457 -0.05(-3.16%)
Jul 27, 2018 1.550 1.580 1.510 1.580 4,150 +0.00(+0.00%)
Jul 26, 2018 1.550 1.580 1.550 1.580 7,300 -0.01(-0.63%)
Jul 25, 2018 1.590 1.610 1.580 1.590 11,540 -0.01(-0.63%)
Jul 24, 2018 1.600 1.600 1.600 1.600 2,550 -0.03(-1.84%)
Jul 20, 2018 1.630 1.630 1.630 0 +0.01(+0.62%)
Jul 19, 2018 1.630 1.630 1.610 1.620 4,100 +0.00(+0.00%)
Jul 18, 2018 1.660 1.660 1.620 1.620 3,162 -0.02(-1.22%)
Jul 17, 2018 1.580 1.650 1.580 1.640 64,128 +0.08(+5.13%)
Jul 16, 2018 1.560 1.560 1.560 1.560 600 +0.00(+0.00%)
Jul 13, 2018 1.560 1.560 1.560 1.560 2,375 -0.02(-1.27%)
Jul 12, 2018 1.600 1.600 1.560 1.580 6,400 -0.02(-1.25%)
Jul 11, 2018 1.600 1.600 1.600 1.600 900 +0.01(+0.63%)
Jul 10, 2018 1.630 1.630 1.530 1.590 12,100 -0.03(-1.85%)
Jul 09, 2018 1.610 1.620 1.600 1.620 21,500 +0.02(+1.25%)
Jul 06, 2018 1.610 1.610 1.580 1.600 28,505 -0.02(-1.23%)
Jul 05, 2018 1.540 1.620 1.540 1.620 28,835 +0.11(+7.28%)
Jul 04, 2018 1.510 1.510 1.510 1.510 177 +0.01(+0.67%)
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.