Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Datacasting Corporation (TSX: )

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 (%)
Nov 30, 2009 0.2600 0.2700 0.2550 0.2700 85,625 +0.02(+8.00%)
Nov 27, 2009 0.2450 0.2550 0.2400 0.2500 382,600 +0.01(+4.17%)
Nov 26, 2009 0.2300 0.2400 0.2200 0.2400 322,700 +0.01(+2.13%)
Nov 25, 2009 0.2200 0.2350 0.2200 0.2350 9,200 +0.00(+2.17%)
Nov 24, 2009 0.2300 0.2300 0.2250 0.2300 40,550 +0.00(+0.00%)
Nov 23, 2009 0.2200 0.2300 0.2200 0.2300 86,500 +0.00(+0.00%)
Nov 20, 2009 0.2300 0.2350 0.2200 0.2300 162,000 +0.00(+0.00%)
Nov 19, 2009 0.2300 0.2300 0.2300 0.2300 84,000 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2200 0.2300 429,200 +0.00(+0.00%)
Nov 17, 2009 0.2250 0.2400 0.2250 0.2300 741,800 +0.01(+2.22%)
Nov 16, 2009 0.2450 0.2450 0.2200 0.2250 278,175 -0.01(-4.26%)
Nov 13, 2009 0.2350 0.2450 0.2300 0.2350 197,150 -0.01(-2.08%)
Nov 12, 2009 0.2450 0.2500 0.2400 0.2400 78,000 -0.01(-4.00%)
Nov 11, 2009 0.2450 0.2500 0.2300 0.2500 165,000 +0.01(+2.04%)
Nov 10, 2009 0.2500 0.2500 0.2400 0.2450 199,500 -0.01(-2.00%)
Nov 09, 2009 0.2450 0.2500 0.2450 0.2500 113,500 +0.01(+4.17%)
Nov 06, 2009 0.2450 0.2550 0.2300 0.2400 619,800 -0.01(-4.00%)
Nov 05, 2009 0.2500 0.2500 0.2450 0.2500 160,230 +0.00(+0.00%)
Nov 04, 2009 0.2500 0.2500 0.2500 0.2500 28,000 +0.00(+0.00%)
Nov 03, 2009 0.2550 0.2600 0.2450 0.2500 115,028 -0.01(-3.85%)
Nov 02, 2009 0.2650 0.2650 0.2600 0.2600 52,000 +0.00(+0.00%)
Oct 30, 2009 0.2650 0.2700 0.2500 0.2600 139,150 -0.01(-1.89%)
Oct 29, 2009 0.2800 0.2800 0.2550 0.2650 293,300 -0.02(-5.36%)
Oct 28, 2009 0.2850 0.2850 0.2600 0.2800 234,812 +0.02(+7.69%)
Oct 27, 2009 0.2600 0.2950 0.2600 0.2600 352,600 +0.00(+0.00%)
Oct 26, 2009 0.2550 0.2600 0.2550 0.2600 69,100 +0.01(+1.96%)
Oct 23, 2009 0.2550 0.2550 0.2550 0.2550 12,500 +0.00(+0.00%)
Oct 22, 2009 0.2550 0.2550 0.2500 0.2550 54,000 +0.00(+0.00%)
Oct 21, 2009 0.2500 0.2550 0.2450 0.2550 146,700 +0.00(+0.00%)
Oct 20, 2009 0.2500 0.2550 0.2500 0.2550 216,080 +0.00(+0.00%)
Oct 19, 2009 0.2500 0.2600 0.2500 0.2550 117,250 +0.01(+4.08%)
Oct 16, 2009 0.2500 0.2550 0.2400 0.2450 114,900 -0.01(-2.00%)
Oct 15, 2009 0.2600 0.2600 0.2500 0.2500 178,475 -0.01(-1.96%)
Oct 14, 2009 0.2600 0.2600 0.2500 0.2550 69,000 +0.00(+0.00%)
Oct 13, 2009 0.2650 0.2650 0.2550 0.2550 94,340 -0.01(-3.77%)
Oct 09, 2009 0.2600 0.2650 0.2600 0.2650 13,260 +0.00(+0.00%)
Oct 08, 2009 0.2650 0.2650 0.2600 0.2650 28,250 -0.01(-1.85%)
Oct 07, 2009 0.2700 0.2700 0.2700 0.2700 4,500 +0.01(+3.85%)
Oct 06, 2009 0.2700 0.2700 0.2600 0.2600 49,300 -0.01(-1.89%)
Oct 05, 2009 0.2650 0.2700 0.2600 0.2650 55,250 +0.01(+3.92%)
Oct 02, 2009 0.2550 0.2650 0.2550 0.2550 241,500 -0.02(-5.56%)
Oct 01, 2009 0.2600 0.2700 0.2600 0.2700 52,701 +0.01(+1.89%)
Sep 30, 2009 0.2700 0.2700 0.2650 0.2650 32,800 +0.00(+0.00%)
Sep 29, 2009 0.2650 0.2700 0.2600 0.2650 58,273 -0.01(-1.85%)
Sep 28, 2009 0.2700 0.2700 0.2650 0.2700 121,000 +0.01(+3.85%)
Sep 25, 2009 0.2700 0.2700 0.2600 0.2600 180,500 -0.01(-3.70%)
Sep 24, 2009 0.2700 0.2700 0.2550 0.2700 104,700 +0.00(+0.00%)
Sep 23, 2009 0.2500 0.2750 0.2500 0.2700 319,350 +0.03(+12.50%)
Sep 22, 2009 0.2450 0.2500 0.2400 0.2400 266,500 +0.00(+0.00%)
Sep 21, 2009 0.2500 0.2600 0.2400 0.2400 77,343 -0.02(-7.69%)
Sep 18, 2009 0.2550 0.2600 0.2500 0.2600 41,000 +0.01(+1.96%)
Sep 17, 2009 0.2650 0.2700 0.2550 0.2550 72,900 -0.01(-1.92%)
Sep 16, 2009 0.2700 0.2700 0.2600 0.2600 72,750 -0.02(-5.45%)
Sep 15, 2009 0.2750 0.2750 0.2500 0.2750 69,200 -0.01(-1.79%)
Sep 14, 2009 0.2500 0.2800 0.2500 0.2800 160,800 +0.04(+16.67%)
Sep 11, 2009 0.2500 0.2550 0.2300 0.2400 208,300 -0.03(-11.11%)
Sep 10, 2009 0.2650 0.2800 0.2650 0.2700 261,700 +0.02(+8.00%)
Sep 09, 2009 0.2700 0.2700 0.2500 0.2500 130,007 -0.02(-5.66%)
Sep 08, 2009 0.2750 0.2750 0.2600 0.2650 85,620 -0.01(-1.85%)
Sep 04, 2009 0.2700 0.2750 0.2650 0.2700 88,000 +0.00(+0.00%)
Sep 03, 2009 0.2700 0.2700 0.2550 0.2700 166,250 +0.01(+1.89%)
Sep 02, 2009 0.2650 0.2700 0.2600 0.2650 47,500 +0.00(+0.00%)
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.