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 (%)
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%)
Oct 01, 2015 33.41 0.8000 0.8000 0.8000 419 +0.00(+0.00%)
Sep 30, 2015 0.8000 0.8000 0.8000 0.8000 3,387 +0.03(+3.90%)
Sep 29, 2015 0.7700 0.7700 0.7700 0.7700 2,000 +0.02(+2.67%)
Sep 28, 2015 0.7500 0.7500 0.7500 0.7500 2,665 -0.05(-6.25%)
Sep 25, 2015 0.8000 0.8000 0.8000 0.8000 20,012 -0.01(-1.23%)
Sep 24, 2015 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Sep 23, 2015 0.8000 0.8100 0.7900 0.8100 16,500 +0.05(+6.58%)
Sep 21, 2015 33.02 0.7600 0.7600 0.7600 650,300 +0.00(+0.00%)
Sep 17, 2015 32.25 0.7600 0.7600 0.7600 1,034,500 -0.01(-1.30%)
Sep 16, 2015 0.7700 0.7700 0.7700 0.7700 1,050 -0.03(-3.75%)
Sep 15, 2015 0.8000 0.8000 0.8000 0.8000 12,125 +0.03(+3.90%)
Sep 11, 2015 31.53 0.7700 0.7700 0.7700 250 +0.00(+0.00%)
Sep 10, 2015 0.7600 0.7700 0.7500 0.7700 22,000 +0.03(+4.05%)
Sep 04, 2015 31.99 0.7400 0.7400 0.7400 1,057,600 +0.00(+0.00%)
Sep 03, 2015 0.7400 0.7400 0.7400 0.7400 3,750 +0.00(+0.00%)
Sep 02, 2015 0.7500 0.7500 0.7400 0.7400 35,418 -0.01(-1.33%)
Sep 01, 2015 0.7600 0.7600 0.7500 0.7500 35,000 -0.01(-1.32%)
Aug 31, 2015 0.7500 0.7700 0.7500 0.7600 25,687 -0.03(-3.80%)
Aug 27, 2015 33.16 0.7900 0.7900 0.7900 1,910,900 +0.04(+5.33%)
Aug 26, 2015 0.7400 0.7500 0.7400 0.7500 78,525 +0.05(+7.14%)
Aug 25, 2015 0.7500 0.7500 0.6800 0.7000 39,125 -0.05(-6.67%)
Aug 24, 2015 0.7500 0.7500 0.7400 0.7500 62,500 +0.00(+0.00%)
Aug 21, 2015 0.7500 0.7500 0.7300 0.7500 50,200 +0.00(+0.00%)
Aug 20, 2015 0.7800 0.7800 0.7500 0.7500 47,900 -0.04(-5.06%)
Aug 19, 2015 0.7900 0.7900 0.7900 0.7900 540 +0.01(+1.28%)
Aug 18, 2015 0.7800 0.7800 0.7800 0.7800 1,000 -0.03(-3.70%)
Aug 17, 2015 0.8100 0.8100 0.8100 0.8100 3,400 +0.01(+1.25%)
Aug 14, 2015 0.8400 0.8400 0.8000 0.8000 6,212 -0.04(-4.76%)
Aug 13, 2015 0.7600 0.8400 0.7600 0.8400 256,967 +0.08(+10.53%)
Aug 12, 2015 0.7700 0.7700 0.7600 0.7600 15,500 -0.02(-2.56%)
Aug 11, 2015 0.8000 0.8200 0.7800 0.7800 25,500 -0.02(-2.50%)
Aug 10, 2015 0.8000 0.8200 0.8000 0.8000 359,175 +0.02(+2.56%)
Aug 07, 2015 0.7800 0.7800 0.7800 0.7800 5,670 +0.04(+5.41%)
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.