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, 2019 1.480 1.500 1.450 1.450 6,837 -0.03(-2.03%)
Apr 29, 2019 1.480 1.500 1.480 1.480 11,072 -0.02(-1.33%)
Apr 26, 2019 1.470 1.500 1.470 1.500 23,699 +0.02(+1.35%)
Apr 25, 2019 1.490 1.490 1.480 1.480 192,099 -0.02(-1.33%)
Apr 24, 2019 1.480 1.500 1.450 1.500 11,100 +0.01(+0.67%)
Apr 23, 2019 1.450 1.490 1.450 1.490 6,300 -0.01(-0.67%)
Apr 22, 2019 1.450 1.520 1.410 1.500 20,000 +0.04(+2.74%)
Apr 18, 2019 1.460 1.460 1.460 0 -0.05(-3.31%)
Apr 16, 2019 1.510 1.510 1.510 0 +0.05(+3.42%)
Apr 12, 2019 1.460 1.460 1.460 0 -0.03(-2.01%)
Apr 11, 2019 1.370 1.490 1.370 1.490 6,505 +0.01(+0.68%)
Apr 10, 2019 1.500 1.500 1.430 1.480 3,311 +0.00(+0.00%)
Apr 09, 2019 1.470 1.480 1.460 1.480 5,370 +0.00(+0.00%)
Apr 08, 2019 1.450 1.480 1.430 1.480 3,700 -0.05(-3.27%)
Apr 05, 2019 1.520 1.530 1.520 1.530 5,630 +0.00(+0.00%)
Apr 04, 2019 1.520 1.530 1.520 1.530 5,500 +0.01(+0.66%)
Apr 03, 2019 1.560 1.580 1.520 1.520 4,600 -0.06(-3.80%)
Apr 02, 2019 1.580 1.580 1.560 1.580 2,515 +0.00(+0.00%)
Apr 01, 2019 1.580 1.580 1.560 1.580 3,400 -0.02(-1.25%)
Mar 29, 2019 1.590 1.600 1.590 1.600 2,000 +0.01(+0.63%)
Mar 28, 2019 1.530 1.600 1.530 1.590 233,600 +0.06(+3.92%)
Mar 27, 2019 1.510 1.540 1.490 1.530 166,980 +0.03(+2.00%)
Mar 26, 2019 1.560 1.580 1.480 1.500 11,525 -0.04(-2.60%)
Mar 25, 2019 1.480 1.560 1.460 1.540 116,892 +0.12(+8.45%)
Mar 22, 2019 1.440 1.480 1.410 1.420 29,510 -0.06(-4.05%)
Mar 21, 2019 1.510 1.510 1.480 1.480 3,800 -0.04(-2.63%)
Mar 20, 2019 1.500 1.520 1.450 1.520 5,874 +0.02(+1.33%)
Mar 19, 2019 1.530 1.530 1.470 1.500 8,300 -0.03(-1.96%)
Mar 18, 2019 1.540 1.540 1.520 1.530 2,509 +0.02(+1.32%)
Mar 15, 2019 1.460 1.510 1.420 1.510 61,353 +0.09(+6.34%)
Mar 14, 2019 1.600 1.600 1.420 1.420 55,375 -0.17(-10.69%)
Mar 13, 2019 1.560 1.620 1.560 1.590 19,310 +0.05(+3.25%)
Mar 12, 2019 1.550 1.600 1.540 1.540 21,575 -0.06(-3.75%)
Mar 11, 2019 1.630 1.630 1.600 1.600 18,725 -0.02(-1.23%)
Mar 08, 2019 1.590 1.620 1.540 1.620 60,300 +0.06(+3.85%)
Mar 07, 2019 1.600 1.600 1.510 1.560 24,005 +0.00(+0.00%)
Mar 06, 2019 1.600 1.600 1.560 1.560 53,600 +0.01(+0.65%)
Mar 05, 2019 1.570 1.570 1.550 1.550 500 -0.03(-1.90%)
Mar 04, 2019 1.500 1.580 1.500 1.580 29,580 +0.06(+3.95%)
Mar 01, 2019 1.580 1.580 1.520 1.520 8,100 -0.06(-3.80%)
Feb 28, 2019 1.620 1.620 1.550 1.580 10,200 +0.03(+1.94%)
Feb 27, 2019 1.580 1.590 1.530 1.550 4,450 -0.04(-2.52%)
Feb 26, 2019 1.590 1.610 1.590 1.590 2,625 -0.01(-0.63%)
Feb 25, 2019 1.520 1.620 1.520 1.600 2,100 +0.02(+1.27%)
Feb 22, 2019 1.550 1.580 1.520 1.580 12,424 +0.02(+1.28%)
Feb 21, 2019 1.530 1.600 1.530 1.560 3,387 +0.02(+1.30%)
Feb 20, 2019 1.620 1.620 1.500 1.540 5,300 -0.06(-3.75%)
Feb 19, 2019 1.650 1.650 1.550 1.600 23,275 +0.01(+0.63%)
Feb 15, 2019 1.590 1.590 1.590 0 -0.02(-1.24%)
Feb 14, 2019 1.660 1.660 1.610 1.610 6,100 -0.02(-1.23%)
Feb 13, 2019 1.660 1.660 1.630 1.630 11,500 -0.05(-2.98%)
Feb 12, 2019 1.710 1.710 1.680 1.680 4,002 -0.01(-0.59%)
Feb 11, 2019 1.590 1.700 1.590 1.690 53,085 +0.09(+5.62%)
Feb 08, 2019 1.610 1.680 1.600 1.600 6,800 +0.05(+3.23%)
Feb 07, 2019 1.670 1.670 1.550 1.550 72,300 -0.10(-6.06%)
Feb 06, 2019 1.570 1.650 1.570 1.650 11,600 -0.03(-1.79%)
Feb 05, 2019 1.560 1.680 1.510 1.680 73,500 +0.11(+7.01%)
Feb 04, 2019 1.600 1.600 1.570 1.570 1,712 -0.03(-1.88%)
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.