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 (%)
Oct 29, 2010 0.2900 0.2900 0.2650 0.2900 260,000 +0.01(+1.75%)
Oct 28, 2010 0.2900 0.2900 0.2700 0.2850 42,500 +0.00(+1.79%)
Oct 27, 2010 0.2850 0.2900 0.2750 0.2800 58,000 +0.01(+3.70%)
Oct 25, 2010 0.2750 0.2750 0.2700 0.2700 41,320 +0.02(+5.88%)
Oct 22, 2010 0.2650 0.2650 0.2550 0.2550 15,575 -0.01(-3.77%)
Oct 21, 2010 0.2650 0.2650 0.2650 0.2650 10,170 -0.01(-1.85%)
Oct 20, 2010 0.2750 0.2750 0.2550 0.2700 43,000 +0.01(+3.85%)
Oct 19, 2010 0.2750 0.2750 0.2600 0.2600 100,000 +0.01(+1.96%)
Oct 18, 2010 0.2700 0.2700 0.2550 0.2550 147,400 -0.02(-7.27%)
Oct 15, 2010 0.2700 0.2750 0.2650 0.2750 73,100 +0.00(+0.00%)
Oct 14, 2010 0.2750 0.2750 0.2650 0.2750 12,600 +0.00(+0.00%)
Oct 13, 2010 0.2750 0.2750 0.2650 0.2750 97,820 +0.00(+0.00%)
Oct 12, 2010 0.2750 0.2800 0.2650 0.2750 99,000 -0.01(-1.79%)
Oct 08, 2010 0.2800 0.2850 0.2750 0.2800 90,150 +0.00(+0.00%)
Oct 07, 2010 0.2900 0.2950 0.2800 0.2800 27,500 +0.00(+0.00%)
Oct 06, 2010 0.2900 0.2950 0.2800 0.2800 139,086 -0.01(-3.45%)
Oct 05, 2010 0.2950 0.2950 0.2850 0.2900 144,250 -0.01(-1.69%)
Oct 04, 2010 0.2950 0.2950 0.2900 0.2950 26,100 +0.00(+0.00%)
Oct 01, 2010 0.2900 0.2950 0.2900 0.2950 23,520 +0.01(+1.72%)
Sep 30, 2010 0.2850 0.2950 0.2850 0.2900 143,000 +0.01(+1.75%)
Sep 29, 2010 0.2900 0.2900 0.2850 0.2850 125,700 +0.01(+3.64%)
Sep 28, 2010 0.2650 0.2850 0.2650 0.2750 66,000 -0.01(-1.79%)
Sep 27, 2010 0.2850 0.2850 0.2800 0.2800 15,848 -0.00(-1.75%)
Sep 24, 2010 0.2850 0.2850 0.2800 0.2850 19,404 +0.00(+1.79%)
Sep 23, 2010 0.2800 0.2800 0.2700 0.2800 88,380 +0.00(+0.00%)
Sep 22, 2010 0.2800 0.2850 0.2800 0.2800 7,000 -0.00(-1.75%)
Sep 21, 2010 0.2850 0.2850 0.2800 0.2850 35,100 -0.01(-1.72%)
Sep 20, 2010 0.2850 0.2900 0.2750 0.2900 110,126 +0.01(+1.75%)
Sep 17, 2010 0.2900 0.2900 0.2800 0.2850 171,900 +0.00(+0.00%)
Sep 15, 2010 0.2900 0.2900 0.2800 0.2850 135,500 +0.00(+0.00%)
Sep 14, 2010 0.2850 0.2850 0.2800 0.2850 111,950 +0.01(+3.64%)
Sep 13, 2010 0.2650 0.2800 0.2650 0.2750 215,908 +0.02(+5.77%)
Sep 10, 2010 0.2600 0.2600 0.2550 0.2600 15,500 +0.00(+0.00%)
Sep 09, 2010 0.2600 0.2600 0.2500 0.2600 117,441 +0.01(+4.00%)
Sep 08, 2010 0.2400 0.2550 0.2400 0.2500 154,700 +0.01(+4.17%)
Sep 07, 2010 0.2400 0.2400 0.2350 0.2400 110,500 +0.01(+2.13%)
Sep 03, 2010 0.2350 0.2350 0.2350 0.2350 2,900 -0.01(-2.08%)
Sep 02, 2010 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 01, 2010 0.2250 0.2400 0.2250 0.2400 40,000 +0.00(+0.00%)
Aug 31, 2010 0.2400 0.2450 0.2300 0.2400 381,241 -0.01(-4.00%)
Aug 30, 2010 0.2400 0.2600 0.2400 0.2500 67,626 +0.01(+4.17%)
Aug 27, 2010 0.2400 0.2400 0.2350 0.2400 27,480 +0.00(+0.00%)
Aug 26, 2010 0.2400 0.2400 0.2400 0.2400 9,200 -0.01(-2.04%)
Aug 25, 2010 0.2450 0.2450 0.2450 0.2450 4,950 +0.01(+2.08%)
Aug 24, 2010 0.2500 0.2500 0.2400 0.2400 64,680 -0.01(-4.00%)
Aug 23, 2010 0.2450 0.2500 0.2450 0.2500 19,200 +0.01(+2.04%)
Aug 20, 2010 0.2450 0.2450 0.2450 0.2450 12,200 +0.00(+0.00%)
Aug 19, 2010 0.2500 0.2500 0.2450 0.2450 3,500 +0.00(+0.00%)
Aug 18, 2010 0.2400 0.2500 0.2400 0.2450 6,274 -0.01(-2.00%)
Aug 17, 2010 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
Aug 16, 2010 0.2600 0.2650 0.2400 0.2500 128,050 -0.01(-1.96%)
Aug 13, 2010 0.2550 0.2550 0.2500 0.2550 66,200 +0.01(+2.00%)
Aug 12, 2010 0.2600 0.2600 0.2500 0.2500 34,700 -0.01(-1.96%)
Aug 11, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 10, 2010 0.2650 0.2650 0.2550 0.2550 5,640 -0.02(-5.56%)
Aug 09, 2010 0.2650 0.2700 0.2550 0.2700 23,450 +0.01(+1.89%)
Aug 06, 2010 0.2650 0.2650 0.2550 0.2650 9,800 +0.01(+1.92%)
Aug 05, 2010 0.2600 0.2650 0.2600 0.2600 34,980 +0.01(+1.96%)
Aug 04, 2010 0.2550 0.2550 0.2550 0.2550 4,000 +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.