Skip to main content
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 (%)
Jan 31, 2011 0.3550 0.4050 0.3550 0.3900 150,599 +0.04(+11.43%)
Jan 28, 2011 0.3350 0.3500 0.3350 0.3500 63,000 +0.01(+2.94%)
Jan 27, 2011 0.3500 0.3500 0.3350 0.3400 129,675 +0.00(+0.00%)
Jan 26, 2011 0.3550 0.3550 0.3400 0.3400 135,000 -0.01(-2.86%)
Jan 25, 2011 0.3600 0.3600 0.3450 0.3500 206,750 +0.00(+0.00%)
Jan 24, 2011 0.3500 0.3600 0.3400 0.3500 201,100 +0.01(+2.94%)
Jan 21, 2011 0.3500 0.3600 0.3400 0.3400 161,715 -0.01(-4.23%)
Jan 20, 2011 0.3750 0.3800 0.3250 0.3550 400,559 -0.02(-5.33%)
Jan 19, 2011 0.4150 0.4150 0.3700 0.3750 365,587 -0.03(-7.41%)
Jan 18, 2011 0.4300 0.4300 0.4050 0.4050 167,200 -0.02(-4.71%)
Jan 17, 2011 0.4300 0.4300 0.4250 0.4250 20,600 -0.01(-1.16%)
Jan 14, 2011 0.4350 0.4350 0.4150 0.4300 72,000 +0.00(+0.00%)
Jan 13, 2011 0.4250 0.4350 0.4150 0.4300 60,900 +0.01(+1.18%)
Jan 12, 2011 0.4000 0.4400 0.4000 0.4250 96,680 +0.02(+6.25%)
Jan 11, 2011 0.4450 0.4450 0.4000 0.4000 143,342 -0.03(-8.05%)
Jan 10, 2011 0.4300 0.4450 0.4300 0.4350 72,909 +0.01(+1.16%)
Jan 07, 2011 0.4350 0.4400 0.4250 0.4300 16,024 +0.00(+0.00%)
Jan 06, 2011 0.4500 0.4550 0.4300 0.4300 161,500 -0.01(-2.27%)
Jan 05, 2011 0.4550 0.4550 0.4400 0.4400 135,832 -0.02(-3.30%)
Jan 04, 2011 0.4500 0.4550 0.4400 0.4550 63,100 +0.01(+1.11%)
Dec 31, 2010 0.4500 0.4500 0.4400 0.4500 102,940 -0.01(-1.10%)
Dec 30, 2010 0.4450 0.4550 0.4400 0.4550 35,250 +0.01(+1.11%)
Dec 29, 2010 0.4700 0.4700 0.4450 0.4500 122,689 -0.01(-1.10%)
Dec 24, 2010 0.4550 0.4600 0.4450 0.4550 60,222 +0.02(+3.41%)
Dec 23, 2010 0.4600 0.4800 0.4300 0.4400 240,475 -0.03(-5.38%)
Dec 22, 2010 0.4900 0.4900 0.4300 0.4650 165,600 -0.01(-3.12%)
Dec 21, 2010 0.4300 0.4950 0.4300 0.4800 538,574 +0.06(+14.29%)
Dec 20, 2010 0.3750 0.4450 0.3550 0.4200 688,974 +0.05(+13.51%)
Dec 17, 2010 0.3800 0.3800 0.3500 0.3700 51,320 -0.01(-2.63%)
Dec 16, 2010 0.3500 0.4000 0.3500 0.3800 273,057 +0.03(+8.57%)
Dec 15, 2010 0.3450 0.3550 0.3400 0.3500 69,901 +0.01(+2.94%)
Dec 14, 2010 0.3300 0.3400 0.3300 0.3400 132,315 +0.01(+3.03%)
Dec 13, 2010 0.3100 0.3300 0.3100 0.3300 99,167 +0.03(+8.20%)
Dec 10, 2010 0.3050 0.3100 0.3000 0.3050 242,086 +0.01(+1.67%)
Dec 09, 2010 0.3000 0.3100 0.2900 0.3000 493,544 +0.00(+0.00%)
Dec 08, 2010 0.3000 0.3100 0.3000 0.3000 272,200 +0.01(+1.69%)
Dec 07, 2010 0.2950 0.3050 0.2800 0.2950 892,400 +0.01(+5.36%)
Dec 06, 2010 0.2800 0.2800 0.2750 0.2800 41,350 +0.01(+1.82%)
Dec 03, 2010 0.2800 0.2800 0.2700 0.2750 30,000 +0.00(+0.00%)
Dec 02, 2010 0.2750 0.2750 0.2750 0.2750 15,467 +0.01(+1.85%)
Dec 01, 2010 0.2650 0.2750 0.2650 0.2700 31,700 +0.01(+1.89%)
Nov 30, 2010 0.2750 0.2750 0.2550 0.2650 416,682 -0.01(-3.64%)
Nov 29, 2010 0.2750 0.2800 0.2700 0.2750 62,150 -0.01(-1.79%)
Nov 26, 2010 0.2750 0.2800 0.2700 0.2800 39,900 +0.01(+3.70%)
Nov 25, 2010 0.2800 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Nov 24, 2010 0.2800 0.2800 0.2700 0.2800 58,550 +0.01(+1.82%)
Nov 23, 2010 0.2750 0.2800 0.2750 0.2750 105,800 -0.01(-1.79%)
Nov 22, 2010 0.2800 0.2800 0.2800 0.2800 38,200 +0.01(+3.70%)
Nov 19, 2010 0.2800 0.2800 0.2700 0.2700 312,400 -0.01(-1.82%)
Nov 18, 2010 0.2750 0.2850 0.2750 0.2750 326,257 -0.01(-1.79%)
Nov 17, 2010 0.2750 0.2800 0.2750 0.2800 52,500 +0.00(+0.00%)
Nov 16, 2010 0.2800 0.2800 0.2750 0.2800 46,017 +0.01(+1.82%)
Nov 15, 2010 0.2800 0.2800 0.2750 0.2750 36,000 -0.01(-1.79%)
Nov 12, 2010 0.2750 0.2800 0.2750 0.2800 22,050 +0.00(+0.00%)
Nov 11, 2010 0.2850 0.2850 0.2800 0.2800 17,000 +0.00(+0.00%)
Nov 10, 2010 0.2800 0.2800 0.2750 0.2800 33,345 -0.00(-1.75%)
Nov 09, 2010 0.2850 0.2900 0.2850 0.2850 27,528 -0.01(-1.72%)
Nov 08, 2010 0.2850 0.2900 0.2850 0.2900 47,335 +0.00(+0.00%)
Nov 05, 2010 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Nov 04, 2010 0.2700 0.2850 0.2700 0.2850 128,716 -0.01(-1.72%)
Nov 03, 2010 0.2900 0.2900 0.2850 0.2900 24,000 +0.00(+0.00%)
Nov 02, 2010 0.2850 0.2900 0.2800 0.2900 20,500 +0.01(+3.57%)
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.