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 (%)
Apr 30, 2015 0.9300 0.9400 0.9000 0.9400 2,500 -0.01(-1.05%)
Apr 29, 2015 0.9500 0.9500 0.9000 0.9500 3,000 +0.00(+0.00%)
Apr 28, 2015 0.9500 0.9500 0.9400 0.9500 10,900 +0.00(+0.00%)
Apr 27, 2015 0.9400 0.9500 0.9400 0.9500 15,125 +0.02(+2.15%)
Apr 24, 2015 0.9000 0.9400 0.9000 0.9300 7,140 -0.02(-2.11%)
Apr 23, 2015 0.9300 0.9500 0.9300 0.9500 24,725 +0.00(+0.00%)
Apr 22, 2015 0.9500 0.9500 0.9000 0.9500 11,637 +0.01(+1.06%)
Apr 21, 2015 0.9200 0.9500 0.9200 0.9400 10,125 +0.02(+2.17%)
Apr 20, 2015 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.16%)
Apr 17, 2015 0.8500 0.9500 0.8500 0.9500 4,200 +0.03(+3.26%)
Apr 16, 2015 0.9500 0.9500 0.9200 0.9200 5,783 -0.02(-2.13%)
Apr 15, 2015 0.9300 0.9400 0.9300 0.9400 2,000 -0.01(-1.05%)
Apr 14, 2015 0.9500 0.9500 0.8300 0.9500 26,800 +0.00(+0.00%)
Apr 13, 2015 0.9500 0.9500 0.9400 0.9500 6,169 -0.04(-4.04%)
Apr 10, 2015 0.9600 0.9900 0.9600 0.9900 7,568 +0.00(+0.00%)
Apr 09, 2015 0.9600 0.9900 0.9600 0.9900 4,022 +0.00(+0.00%)
Apr 08, 2015 0.9400 1.000 0.9400 0.9900 3,303 +0.00(+0.00%)
Apr 07, 2015 1.010 1.010 0.9400 0.9900 21,050 -0.01(-1.00%)
Apr 06, 2015 1.000 1.010 0.9800 1.000 6,973 -0.02(-1.96%)
Apr 02, 2015 36.41 1.020 1.020 1.020 1,474,600 -0.03(-2.86%)
Apr 01, 2015 1.040 1.050 0.9800 1.050 1,787 +0.03(+2.94%)
Mar 31, 2015 1.020 1.020 1.020 1.020 1,035 +0.03(+3.03%)
Mar 30, 2015 1.010 1.020 0.9500 0.9900 16,750 -0.06(-5.71%)
Mar 27, 2015 1.010 1.070 1.010 1.050 16,250 +0.02(+1.94%)
Mar 26, 2015 1.020 1.050 1.000 1.030 17,426 -0.02(-1.90%)
Mar 25, 2015 1.030 1.060 1.020 1.050 8,365 -0.02(-1.87%)
Mar 24, 2015 1.030 1.070 1.020 1.070 4,375 -0.01(-0.93%)
Mar 23, 2015 1.080 1.080 1.000 1.080 13,149 +0.03(+2.86%)
Mar 20, 2015 1.090 1.100 1.050 1.050 14,734 -0.05(-4.55%)
Mar 19, 2015 1.050 1.100 1.050 1.100 5,364 +0.01(+0.92%)
Mar 18, 2015 1.090 1.090 1.090 1.090 1,000 +0.00(+0.00%)
Mar 17, 2015 1.090 1.100 1.060 1.090 7,000 +0.00(+0.00%)
Mar 16, 2015 1.060 1.100 1.040 1.090 12,300 -0.01(-0.91%)
Mar 13, 2015 1.080 1.100 1.070 1.100 9,200 +0.00(+0.00%)
Mar 12, 2015 1.100 1.100 1.080 1.100 2,212 +0.03(+2.80%)
Mar 11, 2015 1.110 1.120 1.070 1.070 18,650 -0.03(-2.73%)
Mar 10, 2015 1.050 1.100 1.050 1.100 19,300 +0.00(+0.00%)
Mar 09, 2015 1.110 1.150 1.060 1.100 24,767 -0.01(-0.90%)
Mar 06, 2015 1.060 1.110 1.050 1.110 6,050 -0.03(-2.63%)
Mar 05, 2015 1.150 1.150 1.080 1.140 6,901 +0.03(+2.70%)
Mar 04, 2015 38.05 1.180 1.100 1.110 22,762 -0.06(-5.13%)
Mar 03, 2015 1.100 1.180 1.100 1.170 50,400 +0.04(+3.54%)
Mar 02, 2015 1.190 1.190 1.100 1.130 36,861 -0.02(-1.74%)
Feb 27, 2015 1.080 1.150 1.040 1.150 19,191 +0.10(+9.52%)
Feb 26, 2015 1.090 1.090 1.030 1.050 11,767 +0.01(+0.96%)
Feb 25, 2015 1.130 1.130 1.020 1.040 56,366 -0.08(-7.14%)
Feb 24, 2015 1.000 1.120 0.9800 1.120 109,072 +0.12(+12.00%)
Feb 23, 2015 0.9600 1.000 0.9600 1.000 3,162 +0.00(+0.00%)
Feb 20, 2015 0.9600 1.000 0.9600 1.000 10,687 +0.04(+4.17%)
Feb 19, 2015 0.9600 0.9600 0.9600 0.9600 2,700 +0.00(+0.00%)
Feb 18, 2015 0.9600 0.9600 0.9300 0.9600 5,600 +0.00(+0.00%)
Feb 17, 2015 0.9600 0.9600 0.9100 0.9600 8,500 +0.01(+1.05%)
Feb 13, 2015 39.14 0.9500 0.9500 0.9500 1,128,300 +0.00(+0.00%)
Feb 12, 2015 0.9000 0.9500 0.9000 0.9500 9,137 -0.01(-1.04%)
Feb 11, 2015 0.9400 0.9600 0.9400 0.9600 6,500 +0.05(+5.49%)
Feb 10, 2015 0.9000 0.9100 0.8700 0.9100 3,187 +0.01(+1.11%)
Feb 09, 2015 0.9000 0.9000 0.9000 0.9000 2,375 -0.06(-6.25%)
Feb 06, 2015 0.9400 0.9600 0.9400 0.9600 2,288 +0.01(+1.05%)
Feb 04, 2015 42.17 0.9500 0.9500 0.9500 250 +0.00(+0.00%)
Feb 03, 2015 0.9100 0.9500 0.9100 0.9500 58,744 +0.05(+5.56%)
Feb 02, 2015 0.8500 0.9000 0.8500 0.9000 13,250 -0.05(-5.26%)
Jan 30, 2015 0.8900 0.9500 0.8900 0.9500 32,243 +0.05(+5.56%)
Jan 29, 2015 0.9000 0.9000 0.9000 0.9000 8,437 -0.03(-3.23%)
Jan 28, 2015 0.9500 0.9500 0.9300 0.9300 25,000 -0.02(-2.11%)
Jan 27, 2015 0.9500 0.9700 0.9500 0.9500 9,249 +0.00(+0.00%)
Jan 26, 2015 0.9500 0.9500 0.9500 0.9500 5,483 -0.02(-2.06%)
Jan 23, 2015 0.9700 0.9700 0.9500 0.9700 21,748 -0.02(-2.02%)
Jan 22, 2015 0.9700 1.000 0.9700 0.9900 13,300 +0.01(+1.02%)
Jan 21, 2015 0.9700 0.9800 0.9700 0.9800 17,830 +0.02(+2.08%)
Jan 20, 2015 0.9600 0.9600 0.9600 0.9600 2,250 -0.01(-1.03%)
Jan 16, 2015 42.53 0.9700 0.9700 0.9700 800 +0.00(+0.00%)
Jan 15, 2015 0.9700 0.9700 0.9600 0.9700 9,637 -0.01(-1.02%)
Jan 14, 2015 0.9500 0.9900 0.9500 0.9800 9,350 +0.00(+0.00%)
Jan 13, 2015 1.040 1.050 0.9300 0.9800 58,322 -0.05(-4.85%)
Jan 12, 2015 1.020 1.060 1.010 1.030 22,637 -0.01(-0.96%)
Jan 09, 2015 1.030 1.060 1.000 1.040 38,350 -0.01(-0.95%)
Jan 08, 2015 1.080 1.090 1.030 1.050 46,200 -0.01(-0.94%)
Jan 07, 2015 1.000 1.060 0.9900 1.060 122,177 +0.06(+6.00%)
Jan 06, 2015 0.9300 1.000 0.9300 1.000 59,746 +0.09(+9.89%)
Jan 05, 2015 0.8700 0.9100 0.8700 0.9100 58,187 +0.06(+7.06%)
Jan 02, 2015 0.9000 0.9000 0.8500 0.8500 12,802 -0.05(-5.56%)
Dec 31, 2014 41.04 0.9000 0.9000 0.9000 606,400 +0.00(+0.00%)
Dec 30, 2014 0.9000 0.9000 0.9000 0.9000 4,668 +0.00(+0.00%)
Dec 29, 2014 0.8800 0.9000 0.8800 0.9000 16,250 +0.03(+3.45%)
Dec 24, 2014 40.36 0.8700 0.8700 0.8700 405,300 +0.01(+1.16%)
Dec 23, 2014 0.8600 0.8600 0.8200 0.8600 34,937 +0.00(+0.00%)
Dec 22, 2014 0.8500 0.8600 0.8200 0.8600 7,426 +0.01(+1.18%)
Dec 19, 2014 0.9500 0.9500 0.8500 0.8500 5,325 -0.03(-3.41%)
Dec 18, 2014 0.8700 0.9300 0.8200 0.8800 39,876 -0.02(-2.22%)
Dec 17, 2014 0.8800 0.9000 0.8800 0.9000 1,950 +0.00(+0.00%)
Dec 16, 2014 38.50 0.9300 0.8900 0.9000 59,560 +0.00(+0.00%)
Dec 15, 2014 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Dec 12, 2014 0.9300 0.9300 0.8700 0.9000 4,000 -0.04(-4.26%)
Dec 11, 2014 0.9400 0.9400 0.8700 0.9400 3,062 +0.07(+8.05%)
Dec 10, 2014 0.9400 0.9400 0.8700 0.8700 5,000 -0.10(-10.31%)
Dec 09, 2014 0.9200 0.9700 0.8800 0.9700 2,625 +0.07(+7.78%)
Dec 08, 2014 0.9900 0.9900 0.9000 0.9000 40,050 -0.07(-7.22%)
Dec 05, 2014 0.9200 0.9200 0.9100 0.9700 24,012 +0.01(+1.04%)
Dec 04, 2014 0.9200 0.9600 0.9200 0.9600 14,462 +0.01(+1.05%)
Dec 03, 2014 0.9100 0.9700 0.9000 0.9500 58,635 +0.03(+3.26%)
Dec 02, 2014 0.9000 0.9200 0.8900 0.9200 7,451 +0.02(+2.22%)
Dec 01, 2014 0.9000 0.9300 0.9000 0.9000 6,409 -0.03(-3.23%)
Nov 28, 2014 0.9300 0.9300 0.9300 0.9300 1,000 +0.04(+4.49%)
Nov 27, 2014 0.9600 0.9600 0.8900 0.8900 32,300 -0.04(-4.30%)
Nov 26, 2014 0.9300 0.9700 0.8900 0.9300 52,461 +0.01(+1.09%)
Nov 25, 2014 0.8800 0.9300 0.8800 0.9200 274,214 +0.04(+4.55%)
Nov 24, 2014 0.9400 0.9800 0.8700 0.8800 17,000 -0.03(-3.30%)
Nov 21, 2014 0.9100 0.9100 0.9000 0.9100 9,576 +0.02(+2.25%)
Nov 20, 2014 0.8600 0.9000 0.8600 0.8900 5,451 +0.04(+4.71%)
Nov 19, 2014 0.8100 0.8500 0.8000 0.8500 28,750 +0.05(+6.25%)
Nov 18, 2014 0.8100 0.8200 0.7900 0.8000 23,716 +0.01(+1.27%)
Nov 17, 2014 0.8000 0.8000 0.7900 0.7900 3,075 -0.02(-2.47%)
Nov 14, 2014 0.8200 0.8200 0.7900 0.8100 27,030 -0.03(-3.57%)
Nov 13, 2014 0.8800 0.8800 0.8100 0.8400 62,563 -0.05(-5.62%)
Nov 12, 2014 0.8900 0.8900 0.8900 0.8900 1,375 -0.03(-3.26%)
Nov 11, 2014 0.8700 0.9200 0.8700 0.9200 8,357 +0.08(+9.52%)
Nov 10, 2014 0.9000 0.9500 0.8100 0.8400 14,100 -0.06(-6.67%)
Nov 07, 2014 0.9000 0.9000 0.8600 0.9000 12,150 -0.02(-2.17%)
Nov 06, 2014 0.9900 0.9900 0.9000 0.9200 37,602 -0.10(-9.80%)
Nov 05, 2014 1.010 1.100 0.9900 1.020 29,761 +0.01(+0.99%)
Nov 04, 2014 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Nov 03, 2014 0.9500 1.050 0.9500 1.000 37,550 +0.02(+2.04%)
Oct 31, 2014 0.9200 0.9800 0.9200 0.9800 76,774 +0.09(+10.11%)
Oct 30, 2014 0.9100 0.9100 0.8900 0.8900 3,916 -0.02(-2.20%)
Oct 29, 2014 0.8800 0.9100 0.8800 0.9100 5,312 +0.03(+3.41%)
Oct 28, 2014 0.8900 0.9200 0.8800 0.8800 41,378 +0.00(+0.00%)
Oct 27, 2014 0.9100 0.9100 0.8800 0.8800 2,999 -0.03(-3.30%)
Oct 24, 2014 0.9000 0.9200 0.9000 0.9100 16,975 +0.03(+3.41%)
Oct 23, 2014 0.8800 0.8800 0.8800 0.8800 599 -0.02(-2.22%)
Oct 22, 2014 0.9000 0.9000 0.9000 0.9000 11,112 +0.01(+1.12%)
Oct 21, 2014 0.9100 0.9100 0.8700 0.8900 10,831 -0.01(-1.11%)
Oct 20, 2014 0.8400 0.9000 0.8400 0.9000 45,237 +0.04(+4.65%)
Oct 17, 2014 0.8300 0.8600 0.8300 0.8600 15,852 +0.03(+3.61%)
Oct 16, 2014 0.8100 0.8300 0.8000 0.8300 24,525 +0.02(+2.47%)
Oct 15, 2014 0.8300 0.8300 0.8100 0.8100 6,662 -0.02(-2.41%)
Oct 14, 2014 0.7600 0.8300 0.7600 0.8300 22,886 +0.08(+10.67%)
Oct 10, 2014 35.46 0.7500 0.7500 0.7500 1,932,500 -0.02(-2.60%)
Oct 09, 2014 0.7800 0.7900 0.7700 0.7700 19,875 -0.02(-2.53%)
Oct 07, 2014 35.15 0.7900 0.7900 0.7900 1,578,100 -0.01(-1.25%)
Oct 06, 2014 0.8200 0.8200 0.8000 0.8000 9,360 -0.03(-3.61%)
Oct 03, 2014 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Oct 02, 2014 0.8300 0.8300 0.8000 0.8300 30,625 +0.02(+2.47%)
Oct 01, 2014 0.8600 0.8600 0.8100 0.8100 6,405 -0.01(-1.22%)
Sep 30, 2014 0.8200 0.8200 0.8200 0.8200 3,500 +0.04(+5.13%)
Sep 29, 2014 0.8000 0.8000 0.7800 0.7800 4,250 -0.03(-3.70%)
Sep 25, 2014 35.65 0.8100 0.8100 0.8100 375 -0.05(-5.81%)
Sep 19, 2014 36.73 0.8600 0.8600 0.8600 180 +0.02(+2.38%)
Sep 18, 2014 0.8400 0.8400 0.8400 0.8400 2,437 -0.06(-6.67%)
Sep 17, 2014 0.8000 0.9000 0.7900 0.9000 122,475 +0.13(+16.88%)
Sep 16, 2014 0.8000 0.8000 0.7600 0.7700 48,950 -0.03(-3.75%)
Sep 15, 2014 0.8000 0.8200 0.8000 0.8000 22,500 +0.00(+0.00%)
Sep 12, 2014 37.02 0.8200 0.7600 0.8000 42,430 -0.02(-2.44%)
Sep 11, 2014 0.8000 0.8200 0.8000 0.8200 5,062 +0.08(+10.81%)
Sep 09, 2014 37.61 0.7400 0.7400 0.7400 375 -0.03(-3.90%)
Sep 08, 2014 0.7500 0.7700 0.7300 0.7700 18,887 +0.04(+5.48%)
Sep 05, 2014 0.7300 0.7300 0.7300 0.7300 1,356 -0.03(-3.95%)
Sep 04, 2014 0.7800 0.7800 0.7600 0.7600 12,000 -0.02(-2.56%)
Sep 03, 2014 0.7800 0.7800 0.7800 0.7800 10,062 -0.02(-2.50%)
Sep 02, 2014 0.8200 0.8200 0.8000 0.8000 3,353 -0.02(-2.44%)
Aug 29, 2014 37.37 0.8200 0.8200 0.8200 706,000 +0.02(+2.50%)
Aug 28, 2014 0.8800 0.8800 0.8000 0.8000 23,713 -0.05(-5.88%)
Aug 27, 2014 37.43 0.8000 0.8000 0.8500 2,174 +0.05(+6.25%)
Aug 26, 2014 0.8200 0.8200 0.8000 0.8000 10,537 -0.03(-3.61%)
Aug 25, 2014 0.8400 0.8400 0.8300 0.8300 5,930 -0.04(-4.60%)
Aug 22, 2014 37.33 37.49 0.8700 0.8700 15,625 +0.00(+0.00%)
Aug 21, 2014 0.8700 0.9000 0.8700 0.8700 13,350 -0.02(-2.25%)
Aug 20, 2014 0.8400 0.8900 0.8400 0.8900 6,387 +0.01(+1.14%)
Aug 19, 2014 36.77 37.33 0.8500 0.8800 22,187 -0.02(-2.22%)
Aug 18, 2014 0.8900 0.9000 0.8900 0.9000 4,129 +0.01(+1.12%)
Aug 15, 2014 0.9100 0.9100 0.8900 0.8900 1,500 +0.01(+1.14%)
Aug 14, 2014 0.8100 0.8800 0.8100 0.8800 2,280 +0.09(+11.39%)
Aug 13, 2014 0.7800 0.8000 0.7800 0.7900 11,593 -0.01(-1.25%)
Aug 12, 2014 0.8100 0.8100 0.8000 0.8000 16,881 -0.01(-1.23%)
Aug 11, 2014 0.8100 0.8100 0.8100 0.8100 1,875 +0.01(+1.25%)
Aug 08, 2014 0.8100 0.8100 0.8000 0.8000 4,125 -0.04(-4.76%)
Aug 07, 2014 0.8600 0.8600 0.8200 0.8400 5,917 -0.05(-5.62%)
Aug 06, 2014 0.8700 0.8900 0.8700 0.8900 4,880 -0.01(-1.11%)
Aug 05, 2014 0.9300 0.9300 0.6700 0.9000 42,612 -0.03(-3.23%)
Jul 30, 2014 36.23 0.9300 0.9300 0.9300 2,271,500 +0.00(+0.00%)
Jul 28, 2014 35.79 36.30 35.76 0.9300 125 -0.07(-7.00%)
Jul 25, 2014 0.9000 1.000 0.8900 1.000 41,360 +0.06(+6.38%)
Jul 24, 2014 0.9400 0.9400 0.9400 0.9400 1,450 -0.01(-1.05%)
Jul 23, 2014 0.9000 0.9500 0.9000 0.9500 6,988 +0.01(+1.06%)
Jul 22, 2014 0.9400 0.9400 0.9400 0.9400 8,625 +0.01(+1.08%)
Jul 21, 2014 0.9300 0.9400 0.9300 0.9300 9,525 -0.05(-5.10%)
Jul 18, 2014 0.9200 0.9800 0.9200 0.9800 5,852 +0.07(+7.69%)
Jul 17, 2014 0.9100 0.9100 0.9100 0.9100 2,250 +0.01(+1.11%)
Jul 16, 2014 0.9500 1.000 0.9000 0.9000 6,308 -0.06(-6.25%)
Jul 15, 2014 0.9600 0.9600 0.9600 0.9600 625 +0.04(+4.35%)
Jul 14, 2014 0.8700 0.9200 0.8700 0.9200 15,519 +0.03(+3.37%)
Jul 11, 2014 0.9400 0.9400 0.8900 0.8900 2,775 -0.02(-2.20%)
Jul 10, 2014 1.020 1.020 0.8600 0.9100 28,762 -0.05(-5.21%)
Jul 09, 2014 0.9400 1.010 0.9400 0.9600 12,894 +0.05(+5.49%)
Jul 08, 2014 1.050 1.060 0.9100 0.9100 12,638 -0.13(-12.50%)
Jul 07, 2014 1.100 1.100 0.9200 1.040 15,233 +0.16(+18.18%)
Jul 04, 2014 0.8200 0.8900 0.8200 0.8800 12,259 -0.02(-2.22%)
Jul 03, 2014 1.000 1.060 0.9000 0.9000 5,773 -0.15(-14.29%)
Jul 02, 2014 1.150 1.150 1.050 1.050 7,811 +0.02(+1.94%)
Jun 30, 2014 36.26 1.030 1.030 1.030 913,700 +0.00(+0.00%)
Jun 27, 2014 1.030 1.030 1.020 1.030 1,000 -0.03(-2.83%)
Jun 26, 2014 1.160 1.160 1.060 1.060 13,700 -0.14(-11.67%)
Jun 25, 2014 1.340 1.350 1.200 1.200 9,013 -0.07(-5.51%)
Jun 24, 2014 1.300 1.350 1.270 1.270 1,762 +0.27(+27.00%)
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.