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 (%)
Jun 29, 2018 1.500 1.500 1.500 0 -0.03(-1.96%)
Jun 28, 2018 1.490 1.530 1.490 1.530 23,400 +0.05(+3.38%)
Jun 27, 2018 1.480 1.500 1.420 1.480 40,425 +0.00(+0.00%)
Jun 26, 2018 1.430 1.480 1.400 1.480 10,000 +0.07(+4.96%)
Jun 25, 2018 1.450 1.450 1.410 1.410 22,710 -0.07(-4.73%)
Jun 22, 2018 1.420 1.520 1.420 1.480 8,662 -0.02(-1.33%)
Jun 21, 2018 1.420 1.500 1.420 1.500 9,420 +0.00(+0.00%)
Jun 20, 2018 1.500 1.500 1.450 1.500 9,300 +0.03(+2.04%)
Jun 19, 2018 1.480 1.480 1.470 1.470 8,000 -0.03(-2.00%)
Jun 18, 2018 1.510 1.510 1.500 1.500 10,387 +0.00(+0.00%)
Jun 15, 2018 1.500 1.500 1.500 1.500 5,900 +0.00(+0.00%)
Jun 14, 2018 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Jun 13, 2018 1.510 1.510 1.500 1.500 6,000 +0.00(+0.00%)
Jun 12, 2018 1.560 1.560 1.500 1.500 17,700 -0.07(-4.46%)
Jun 11, 2018 1.560 1.630 1.480 1.570 19,610 +0.03(+1.95%)
Jun 07, 2018 1.540 1.540 1.540 0 -0.01(-0.65%)
Jun 06, 2018 1.560 1.560 1.510 1.550 11,300 +0.05(+3.33%)
Jun 05, 2018 1.540 1.540 1.500 1.500 21,528 -0.04(-2.60%)
Jun 04, 2018 1.500 1.550 1.500 1.540 23,742 +0.04(+2.67%)
Jun 01, 2018 1.500 1.510 1.500 1.500 13,100 +0.00(+0.00%)
May 31, 2018 1.500 1.500 1.500 1.500 14,300 +0.00(+0.00%)
May 30, 2018 1.440 1.500 1.440 1.500 23,109 +0.00(+0.00%)
May 29, 2018 1.430 1.540 1.430 1.500 27,169 +0.08(+5.63%)
May 28, 2018 1.420 1.420 1.420 1.420 900 -0.04(-2.74%)
May 25, 2018 1.340 1.470 1.330 1.460 52,850 +0.07(+5.04%)
May 24, 2018 1.380 1.420 1.340 1.390 50,093 +0.00(+0.00%)
May 23, 2018 1.370 1.390 1.370 1.390 20,600 +0.03(+2.21%)
May 22, 2018 1.310 1.360 1.310 1.360 22,130 -0.01(-0.73%)
May 18, 2018 1.370 1.370 1.370 0 +0.05(+3.79%)
May 17, 2018 1.350 1.350 1.320 1.320 10,250 -0.03(-2.22%)
May 16, 2018 1.240 1.370 1.240 1.350 19,545 +0.02(+1.50%)
May 15, 2018 1.300 1.330 1.300 1.330 3,800 +0.03(+2.31%)
May 14, 2018 1.290 1.300 1.290 1.300 11,662 +0.02(+1.56%)
May 11, 2018 1.350 1.350 1.210 1.280 21,800 -0.07(-5.19%)
May 10, 2018 1.390 1.390 1.310 1.350 23,133 +0.04(+3.05%)
May 09, 2018 1.310 1.310 1.310 1.310 400 +0.00(+0.00%)
May 07, 2018 1.310 1.310 1.310 0 -0.03(-2.24%)
May 04, 2018 1.400 1.400 1.310 1.340 13,785 -0.04(-2.90%)
May 03, 2018 1.350 1.390 1.340 1.380 25,100 +0.10(+7.81%)
May 02, 2018 1.280 1.280 1.280 1.280 855 +0.00(+0.00%)
May 01, 2018 1.260 1.280 1.260 1.280 1,587 -0.03(-2.29%)
Apr 30, 2018 1.310 1.310 1.310 1.310 1,412 -0.04(-2.96%)
Apr 27, 2018 1.290 1.350 1.280 1.350 9,708 +0.01(+0.75%)
Apr 26, 2018 1.300 1.340 1.300 1.340 15,500 -0.01(-0.74%)
Apr 25, 2018 1.320 1.350 1.320 1.350 7,150 +0.04(+3.05%)
Apr 24, 2018 1.310 1.310 1.310 1.310 4,470 -0.02(-1.50%)
Apr 23, 2018 1.350 1.350 1.310 1.330 9,650 -0.02(-1.48%)
Apr 20, 2018 1.350 1.350 1.350 1.350 2,200 +0.04(+3.05%)
Apr 19, 2018 1.320 1.320 1.310 1.310 10,180 -0.09(-6.43%)
Apr 17, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 16, 2018 1.400 1.400 1.370 1.400 5,900 +0.03(+2.19%)
Apr 13, 2018 1.370 1.370 1.370 1.370 3,300 +0.00(+0.00%)
Apr 12, 2018 1.360 1.370 1.350 1.370 7,400 +0.00(+0.00%)
Apr 11, 2018 1.330 1.400 1.330 1.370 11,700 +0.04(+3.01%)
Apr 10, 2018 1.330 1.330 1.330 1.330 5,000 -0.07(-5.00%)
Apr 09, 2018 1.320 1.400 1.320 1.400 14,400 +0.06(+4.48%)
Apr 06, 2018 1.320 1.350 1.320 1.340 4,992 -0.01(-0.74%)
Apr 05, 2018 1.330 1.350 1.330 1.350 5,650 +0.02(+1.50%)
Apr 04, 2018 1.310 1.350 1.310 1.330 14,700 +0.02(+1.53%)
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.