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 (%)
May 31, 2017 2.040 2.150 2.010 2.040 39,125 -0.02(-0.97%)
May 30, 2017 2.180 2.180 2.060 2.060 43,086 -0.06(-2.83%)
May 29, 2017 2.100 2.140 2.100 2.120 10,100 +0.01(+0.47%)
May 26, 2017 2.050 2.130 2.050 2.110 25,548 +0.09(+4.46%)
May 25, 2017 2.030 2.090 2.020 2.020 88,910 +0.01(+0.50%)
May 24, 2017 2.120 2.120 1.970 2.010 124,302 -0.11(-5.19%)
May 23, 2017 2.200 2.200 2.120 2.120 50,145 -0.06(-2.75%)
May 19, 2017 2.110 2.190 2.060 2.180 104,455 +0.08(+3.81%)
May 18, 2017 2.100 2.130 2.080 2.100 46,527 -0.03(-1.41%)
May 17, 2017 2.180 2.190 2.040 2.130 148,210 -0.08(-3.62%)
May 16, 2017 2.250 2.260 2.200 2.210 19,700 -0.08(-3.49%)
May 15, 2017 2.260 2.300 2.180 2.290 61,751 +0.07(+3.15%)
May 12, 2017 2.160 2.250 2.160 2.220 14,905 +0.02(+0.91%)
May 11, 2017 2.130 2.250 2.130 2.200 167,958 +0.07(+3.29%)
May 10, 2017 2.450 2.460 1.880 2.130 560,283 -0.34(-13.77%)
May 09, 2017 2.500 2.520 2.460 2.470 29,870 +0.01(+0.41%)
May 08, 2017 2.600 2.600 2.460 2.460 35,919 -0.06(-2.38%)
May 05, 2017 2.570 2.590 2.520 2.520 19,103 +0.02(+0.80%)
May 04, 2017 2.570 2.590 2.500 2.500 23,412 -0.10(-3.85%)
May 03, 2017 2.640 2.640 2.570 2.600 24,444 -0.02(-0.76%)
May 02, 2017 2.600 2.660 2.600 2.620 40,682 +0.05(+1.95%)
May 01, 2017 2.500 2.600 2.490 2.570 31,700 +0.08(+3.21%)
Apr 28, 2017 2.370 2.490 2.370 2.490 13,137 +0.12(+5.06%)
Apr 27, 2017 2.450 2.500 2.370 2.370 75,712 -0.08(-3.27%)
Apr 26, 2017 2.400 2.500 2.400 2.450 47,700 +0.02(+0.82%)
Apr 25, 2017 2.550 2.580 2.380 2.430 64,948 -0.12(-4.71%)
Apr 24, 2017 2.540 2.580 2.450 2.550 13,485 +0.01(+0.39%)
Apr 21, 2017 2.630 2.630 2.450 2.540 62,003 -0.06(-2.31%)
Apr 20, 2017 2.650 2.650 2.600 2.600 32,655 +0.01(+0.39%)
Apr 19, 2017 2.570 2.640 2.570 2.590 78,392 +0.02(+0.78%)
Apr 18, 2017 2.600 2.610 2.490 2.570 43,950 -0.05(-1.91%)
Apr 17, 2017 2.610 2.700 2.600 2.620 23,257 +0.01(+0.38%)
Apr 13, 2017 2.750 2.760 2.600 2.610 84,785 -0.10(-3.69%)
Apr 12, 2017 2.700 2.760 2.660 2.710 60,203 +0.05(+1.88%)
Apr 11, 2017 2.660 2.690 2.600 2.660 70,795 +0.06(+2.31%)
Apr 10, 2017 2.700 2.710 2.510 2.600 41,567 -0.03(-1.14%)
Apr 07, 2017 2.520 2.640 2.520 2.630 21,645 +0.16(+6.48%)
Apr 06, 2017 2.490 2.520 2.450 2.470 25,840 -0.06(-2.37%)
Apr 05, 2017 2.690 2.690 2.530 2.530 97,600 -0.14(-5.24%)
Apr 04, 2017 2.600 2.670 2.570 2.670 55,945 +0.07(+2.69%)
Apr 03, 2017 2.480 2.600 2.430 2.600 227,473 +0.22(+9.24%)
Mar 31, 2017 2.330 2.440 2.250 2.380 21,908 +0.11(+4.85%)
Mar 30, 2017 2.270 2.330 2.250 2.270 45,324 +0.02(+0.89%)
Mar 29, 2017 2.300 2.300 2.220 2.250 35,656 -0.04(-1.75%)
Mar 28, 2017 2.350 2.350 2.270 2.290 32,124 -0.02(-0.87%)
Mar 27, 2017 2.400 2.400 2.270 2.310 51,108 -0.08(-3.35%)
Mar 24, 2017 2.340 2.450 2.340 2.390 46,974 +0.06(+2.58%)
Mar 23, 2017 2.220 2.330 2.220 2.330 46,631 +0.11(+4.95%)
Mar 22, 2017 2.200 2.230 2.180 2.220 22,775 +0.03(+1.37%)
Mar 21, 2017 2.250 2.250 2.190 2.190 39,473 -0.06(-2.67%)
Mar 20, 2017 2.260 2.310 2.250 2.250 39,069 -0.01(-0.44%)
Mar 17, 2017 2.300 2.350 2.250 2.260 51,430 +0.00(+0.00%)
Mar 16, 2017 2.200 2.300 2.160 2.260 148,094 +0.03(+1.35%)
Mar 15, 2017 2.250 2.280 2.140 2.230 122,221 -0.03(-1.33%)
Mar 14, 2017 2.240 2.290 2.200 2.260 42,960 -0.03(-1.31%)
Mar 13, 2017 2.380 2.400 2.290 2.290 49,339 -0.11(-4.58%)
Mar 10, 2017 2.310 2.400 2.150 2.400 165,736 +0.10(+4.35%)
Mar 09, 2017 2.350 2.490 2.250 2.300 272,130 -0.24(-9.45%)
Mar 08, 2017 2.570 2.620 2.520 2.540 57,256 -0.09(-3.42%)
Mar 07, 2017 2.650 2.660 2.610 2.630 30,900 -0.05(-1.87%)
Mar 06, 2017 2.640 2.700 2.560 2.680 96,300 -0.02(-0.74%)
Mar 03, 2017 2.720 2.730 2.650 2.700 65,975 +0.08(+3.05%)
Mar 02, 2017 2.840 2.840 2.620 2.620 93,735 -0.21(-7.42%)
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.