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 29, 2017 1.510 1.510 1.510 0 +0.04(+2.72%)
Dec 28, 2017 1.530 1.540 1.450 1.470 33,550 -0.06(-3.92%)
Dec 27, 2017 1.610 1.610 1.510 1.530 26,700 -0.08(-4.97%)
Dec 22, 2017 1.630 1.650 1.610 1.610 12,550 +0.01(+0.63%)
Dec 21, 2017 1.640 1.650 1.600 1.600 9,600 -0.02(-1.23%)
Dec 20, 2017 1.600 1.670 1.600 1.620 32,000 +0.02(+1.25%)
Dec 19, 2017 1.640 1.650 1.600 1.600 96,555 -0.01(-0.62%)
Dec 18, 2017 1.610 1.610 1.595 1.610 50,600 -0.02(-1.23%)
Dec 15, 2017 1.580 1.630 1.580 1.630 53,957 +0.07(+4.49%)
Dec 14, 2017 1.480 1.580 1.450 1.560 63,265 +0.09(+6.12%)
Dec 13, 2017 1.310 1.480 1.300 1.470 82,175 +0.11(+8.09%)
Dec 12, 2017 1.280 1.360 1.280 1.360 31,000 +0.03(+2.26%)
Dec 11, 2017 1.280 1.370 1.280 1.330 41,350 +0.06(+4.72%)
Dec 08, 2017 1.350 1.360 1.250 1.270 189,325 -0.08(-5.93%)
Dec 07, 2017 1.390 1.390 1.330 1.350 2,800 +0.04(+3.05%)
Dec 06, 2017 1.390 1.390 1.310 1.310 8,720 -0.06(-4.38%)
Dec 05, 2017 1.300 1.370 1.295 1.370 40,021 +0.08(+6.20%)
Dec 04, 2017 1.350 1.380 1.290 1.290 28,600 -0.03(-2.27%)
Dec 01, 2017 1.370 1.370 1.370 1.320 8,342 -0.05(-3.65%)
Nov 30, 2017 1.320 1.370 1.310 1.370 11,850 +0.05(+3.79%)
Nov 29, 2017 1.360 1.360 1.320 1.320 2,400 -0.06(-4.35%)
Nov 28, 2017 1.320 1.380 1.300 1.380 49,242 +0.01(+0.73%)
Nov 27, 2017 1.310 1.370 1.280 1.370 35,262 +0.06(+4.58%)
Nov 24, 2017 1.310 1.340 1.310 1.310 24,668 -0.01(-0.76%)
Nov 23, 2017 1.330 1.340 1.320 1.320 8,387 +0.01(+0.76%)
Nov 22, 2017 1.320 1.330 1.310 1.310 18,604 -0.02(-1.50%)
Nov 21, 2017 1.440 1.440 1.330 1.330 61,372 -0.07(-5.00%)
Nov 20, 2017 1.450 1.450 1.400 1.400 11,229 -0.02(-1.41%)
Nov 17, 2017 1.550 1.550 1.420 1.420 41,640 -0.07(-4.70%)
Nov 16, 2017 1.400 1.500 1.400 1.490 57,875 +0.12(+8.76%)
Nov 15, 2017 1.350 1.390 1.350 1.370 37,157 +0.01(+0.74%)
Nov 14, 2017 1.350 1.420 1.350 1.360 15,595 +0.00(+0.00%)
Nov 13, 2017 1.350 1.420 1.350 1.360 10,500 -0.01(-0.73%)
Nov 10, 2017 1.370 1.450 1.320 1.370 85,980 +0.06(+4.58%)
Nov 09, 2017 1.450 1.450 1.280 1.310 136,920 -0.14(-9.66%)
Nov 08, 2017 1.330 1.480 1.260 1.450 108,525 +0.09(+6.62%)
Nov 07, 2017 1.340 1.430 1.330 1.360 26,041 +0.03(+2.26%)
Nov 06, 2017 1.430 1.460 1.260 1.330 135,980 -0.10(-6.99%)
Nov 03, 2017 1.450 1.450 1.410 1.430 48,200 -0.07(-4.67%)
Nov 02, 2017 1.480 1.500 1.430 1.500 49,219 +0.00(+0.00%)
Nov 01, 2017 1.510 1.530 1.380 1.500 149,241 -0.08(-5.06%)
Oct 31, 2017 1.640 1.640 1.550 1.580 54,350 -0.06(-3.66%)
Oct 30, 2017 1.610 1.640 1.600 1.640 5,000 -0.03(-1.80%)
Oct 27, 2017 1.590 1.670 1.590 1.670 48,810 +0.07(+4.37%)
Oct 26, 2017 1.660 1.680 1.600 1.600 60,050 -0.07(-4.19%)
Oct 25, 2017 1.640 1.670 1.640 1.670 10,100 +0.05(+3.09%)
Oct 24, 2017 1.610 1.620 1.610 1.620 65,200 -0.04(-2.41%)
Oct 23, 2017 1.780 1.780 1.580 1.660 38,495 -0.09(-5.14%)
Oct 20, 2017 1.720 1.750 1.700 1.750 11,862 +0.03(+1.74%)
Oct 19, 2017 1.670 1.720 1.670 1.720 14,200 +0.02(+1.18%)
Oct 18, 2017 1.750 1.750 1.690 1.700 27,500 -0.05(-2.86%)
Oct 17, 2017 1.750 1.760 1.730 1.750 12,325 -0.06(-3.31%)
Oct 16, 2017 1.830 1.830 1.750 1.810 7,800 -0.01(-0.55%)
Oct 13, 2017 1.670 1.830 1.650 1.820 29,938 +0.12(+7.06%)
Oct 12, 2017 1.680 1.700 1.670 1.700 16,499 +0.00(+0.00%)
Oct 11, 2017 1.810 1.810 1.670 1.700 19,000 -0.11(-6.08%)
Oct 10, 2017 1.810 1.900 1.740 1.810 30,300 +0.01(+0.56%)
Oct 06, 2017 1.750 1.850 1.750 1.800 24,531 +0.10(+5.88%)
Oct 05, 2017 1.620 1.710 1.610 1.700 33,570 +0.05(+3.03%)
Oct 04, 2017 1.750 1.850 1.650 1.650 21,525 -0.10(-5.71%)
Oct 03, 2017 1.620 1.750 1.600 1.750 33,654 +0.13(+8.02%)
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.