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 (%)
Dec 31, 2015 38.91 0.8900 0.8900 0.8900 1,061,800 -0.01(-1.11%)
Dec 30, 2015 0.9100 0.9200 0.9000 0.9000 13,625 -0.01(-1.10%)
Dec 29, 2015 0.9100 0.9200 0.9100 0.9100 40,112 +0.00(+0.00%)
Dec 24, 2015 39.10 0.9100 0.9100 0.9100 637,700 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9200 0.9000 0.9100 77,000 +0.01(+1.11%)
Dec 22, 2015 0.9000 0.9200 0.8900 0.9000 45,804 -0.02(-2.17%)
Dec 21, 2015 0.9300 0.9300 0.9200 0.9200 93,200 +0.00(+0.00%)
Dec 18, 2015 0.9300 0.9300 0.9200 0.9200 6,875 -0.01(-1.08%)
Dec 17, 2015 0.9200 0.9300 0.9200 0.9300 3,000 +0.03(+3.33%)
Dec 16, 2015 0.9200 0.9200 0.9000 0.9000 10,689 -0.05(-5.26%)
Dec 15, 2015 0.9400 0.9500 0.9300 0.9500 20,000 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9500 0.8500 0.9500 486,617 +0.01(+1.06%)
Dec 10, 2015 38.39 0.9400 0.9400 0.9400 250 +0.07(+8.05%)
Dec 09, 2015 0.9100 0.9100 0.8600 0.8700 28,987 -0.05(-5.43%)
Dec 08, 2015 0.9300 0.9300 0.9200 0.9200 10,000 -0.01(-1.08%)
Dec 07, 2015 0.9300 0.9300 0.9300 0.9300 32,190 +0.01(+1.09%)
Dec 04, 2015 0.9200 0.9200 0.9200 0.9200 1,375 -0.04(-4.17%)
Dec 03, 2015 0.9600 0.9600 0.9600 0.9600 7,437 +0.05(+5.49%)
Dec 02, 2015 0.9300 0.9300 0.9100 0.9100 10,236 -0.05(-5.21%)
Nov 30, 2015 33.82 0.9600 0.9600 0.9600 10,763,500 -0.01(-1.03%)
Nov 27, 2015 0.9800 0.9800 0.9700 0.9700 3,750 +0.05(+5.43%)
Nov 26, 2015 0.9500 0.9500 0.9200 0.9200 4,350 +0.00(+0.00%)
Nov 24, 2015 33.10 0.9200 0.9200 0.9200 100 -0.03(-3.16%)
Nov 23, 2015 33.12 33.50 32.96 0.9500 29,750 +0.03(+3.26%)
Nov 19, 2015 31.94 0.9200 0.9200 0.9200 1,200,400 +0.02(+2.22%)
Nov 18, 2015 0.9100 0.9100 0.9000 0.9000 7,750 -0.03(-3.23%)
Nov 17, 2015 0.9300 0.9300 0.9300 0.9300 500 -0.01(-1.06%)
Nov 13, 2015 31.59 0.9400 0.9400 0.9400 1,253,200 +0.01(+1.08%)
Nov 12, 2015 1.030 1.030 0.9300 0.9300 0 -0.10(-9.71%)
Nov 11, 2015 1.000 1.030 0.9900 1.030 95,550 +0.04(+4.04%)
Nov 10, 2015 0.9800 0.9900 0.9600 0.9900 45,662 +0.00(+0.00%)
Nov 09, 2015 0.9700 0.9900 0.9700 0.9900 35,112 +0.02(+2.06%)
Nov 06, 2015 0.9000 0.9700 0.9000 0.9700 20,500 +0.00(+0.00%)
Nov 05, 2015 0.9700 0.9700 0.9700 0.9700 15,262 +0.04(+4.30%)
Nov 04, 2015 0.9600 0.9900 0.9300 0.9300 32,910 -0.04(-4.12%)
Nov 03, 2015 0.8800 0.9700 0.8800 0.9700 71,725 +0.09(+10.23%)
Nov 02, 2015 0.8800 0.8800 0.8500 0.8800 49,150 +0.00(+0.00%)
Oct 30, 2015 0.8800 0.8800 0.8800 0.8800 35,750 +0.00(+0.00%)
Oct 29, 2015 0.8800 0.8800 0.8800 0.8800 8,237 +0.00(+0.00%)
Oct 28, 2015 0.8800 0.8800 0.8800 0.8800 512 +0.03(+3.53%)
Oct 27, 2015 0.8500 0.8500 0.8500 0.8500 1,520 +0.01(+1.19%)
Oct 26, 2015 0.8400 0.8400 0.8400 0.8400 1,000 -0.04(-4.55%)
Oct 23, 2015 0.8700 0.8800 0.8700 0.8800 13,000 +0.03(+3.53%)
Oct 21, 2015 33.78 0.8500 0.8500 0.8500 559,500 -0.04(-4.49%)
Oct 20, 2015 0.8200 0.9000 0.8200 0.8900 74,046 +0.05(+5.95%)
Oct 19, 2015 0.8000 0.8400 0.8000 0.8400 14,887 +0.04(+5.00%)
Oct 16, 2015 0.8000 0.8100 0.8000 0.8000 44,037 +0.00(+0.00%)
Oct 15, 2015 0.7800 0.8000 0.7700 0.8000 4,437 +0.02(+2.56%)
Oct 14, 2015 0.7800 0.7800 0.7800 0.7800 1,250 +0.01(+1.30%)
Oct 13, 2015 0.7800 0.7800 0.7700 0.7700 3,000 -0.01(-1.28%)
Oct 09, 2015 32.54 0.7800 0.7800 0.7800 1,291,200 -0.01(-1.27%)
Oct 08, 2015 0.8000 0.8000 0.7900 0.7900 5,250 -0.03(-3.66%)
Oct 07, 2015 0.8000 0.8200 0.8000 0.8200 35,750 +0.02(+2.50%)
Oct 06, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
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.