Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Sep 30, 2016 1.720 1.730 1.670 1.730 5,100 +0.06(+3.59%)
Sep 29, 2016 1.700 1.750 1.670 1.670 5,975 -0.03(-1.76%)
Sep 28, 2016 1.700 1.720 1.630 1.700 25,800 -0.05(-2.86%)
Sep 27, 2016 1.750 1.750 1.750 1.750 4,950 -0.02(-1.13%)
Sep 26, 2016 1.800 1.810 1.770 1.770 25,400 -0.03(-1.67%)
Sep 23, 2016 1.850 1.850 1.800 1.800 13,700 -0.01(-0.55%)
Sep 22, 2016 1.850 1.850 1.810 1.810 12,900 +0.01(+0.56%)
Sep 21, 2016 1.850 1.860 1.800 1.800 120,830 -0.09(-4.76%)
Sep 20, 2016 1.740 1.950 1.640 1.890 189,402 +0.15(+8.62%)
Sep 19, 2016 1.680 1.750 1.680 1.740 42,537 +0.08(+4.82%)
Sep 16, 2016 1.720 1.750 1.660 1.660 45,855 -0.04(-2.35%)
Sep 15, 2016 1.670 1.750 1.670 1.700 36,155 +0.03(+1.80%)
Sep 14, 2016 1.650 1.700 1.650 1.670 3,987 +0.01(+0.60%)
Sep 13, 2016 1.680 1.690 1.620 1.660 10,582 -0.02(-1.19%)
Sep 12, 2016 1.600 1.690 1.600 1.680 57,362 +0.13(+8.39%)
Sep 09, 2016 1.590 1.600 1.550 1.550 32,400 +0.04(+2.65%)
Sep 08, 2016 1.540 1.550 1.510 1.510 42,700 -0.03(-1.95%)
Sep 07, 2016 1.520 1.550 1.520 1.540 20,056 +0.00(+0.00%)
Sep 06, 2016 1.550 1.610 1.540 1.540 57,001 -0.05(-3.14%)
Sep 02, 2016 45.53 1.590 1.590 1.590 804,700 +0.08(+5.30%)
Sep 01, 2016 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Aug 31, 2016 1.600 1.600 1.480 1.500 75,340 -0.03(-1.96%)
Aug 30, 2016 1.550 1.550 1.530 1.530 35,700 -0.04(-2.55%)
Aug 29, 2016 1.550 1.590 1.530 1.570 86,138 +0.00(+0.00%)
Aug 26, 2016 1.530 1.590 1.520 1.570 21,800 +0.09(+6.08%)
Aug 25, 2016 1.560 1.560 1.480 1.480 41,475 -0.07(-4.52%)
Aug 24, 2016 1.500 1.570 1.460 1.550 33,215 +0.09(+6.16%)
Aug 23, 2016 1.460 1.460 1.460 1.460 4,413 +0.01(+0.69%)
Aug 22, 2016 1.400 1.570 1.400 1.450 85,910 +0.10(+7.41%)
Aug 19, 2016 1.350 1.380 1.350 1.350 16,550 +0.00(+0.00%)
Aug 18, 2016 1.360 1.360 1.350 1.350 13,100 +0.00(+0.00%)
Aug 17, 2016 1.360 1.360 1.350 1.350 12,050 -0.01(-0.74%)
Aug 16, 2016 1.370 1.390 1.330 1.360 71,612 -0.03(-2.16%)
Aug 15, 2016 1.390 1.390 1.360 1.390 14,650 -0.01(-0.71%)
Aug 12, 2016 1.470 1.470 1.380 1.400 21,350 +0.00(+0.00%)
Aug 11, 2016 1.400 1.480 1.380 1.400 107,589 +0.08(+6.06%)
Aug 10, 2016 1.390 1.390 1.320 1.320 23,413 -0.06(-4.35%)
Aug 09, 2016 1.340 1.390 1.340 1.380 26,060 +0.04(+2.99%)
Aug 08, 2016 1.350 1.390 1.340 1.340 33,525 -0.01(-0.74%)
Aug 05, 2016 1.350 1.380 1.330 1.350 30,837 +0.04(+3.05%)
Aug 04, 2016 1.350 1.350 1.310 1.310 20,400 -0.08(-5.76%)
Aug 03, 2016 1.350 1.390 1.350 1.390 3,950 +0.04(+2.96%)
Aug 02, 2016 1.300 1.350 1.300 1.350 28,100 +0.05(+3.85%)
Jul 29, 2016 46.18 1.300 1.300 1.300 734,100 +0.00(+0.00%)
Jul 28, 2016 1.300 1.300 1.300 1.300 2,068 +0.00(+0.00%)
Jul 27, 2016 1.300 1.300 1.300 1.300 3,500 -0.04(-2.99%)
Jul 26, 2016 1.230 1.350 1.230 1.340 88,815 +0.13(+10.74%)
Jul 25, 2016 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Jul 22, 2016 1.230 1.230 1.230 1.230 200 +0.03(+2.50%)
Jul 21, 2016 1.220 1.220 1.200 1.200 11,300 -0.05(-4.00%)
Jul 20, 2016 1.220 1.250 1.220 1.250 18,700 +0.02(+1.63%)
Jul 19, 2016 1.200 1.230 1.200 1.230 200 +0.01(+0.82%)
Jul 18, 2016 1.200 1.220 1.200 1.220 324 +0.02(+1.67%)
Jul 15, 2016 1.200 1.230 1.200 1.200 12,400 -0.02(-1.64%)
Jul 14, 2016 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Jul 13, 2016 1.200 1.230 1.200 1.230 41,312 +0.03(+2.50%)
Jul 12, 2016 1.160 1.200 1.160 1.200 15,369 +0.05(+4.35%)
Jul 11, 2016 1.160 1.160 1.150 1.150 3,600 -0.04(-3.36%)
Jul 08, 2016 1.190 1.190 1.190 1.190 1,120 +0.01(+0.85%)
Jul 07, 2016 1.150 1.180 1.150 1.180 1,100 +0.05(+4.42%)
Jul 05, 2016 1.130 1.190 1.130 1.130 16,900 -0.05(-4.24%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.