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 (%)
Nov 28, 2008 0.1750 0.1850 0.1750 0.1800 213,000 +0.01(+2.86%)
Nov 27, 2008 0.1750 0.1800 0.1750 0.1750 41,000 +0.00(+0.00%)
Nov 26, 2008 0.1750 0.1750 0.1600 0.1750 24,600 +0.00(+0.00%)
Nov 25, 2008 0.1750 0.1800 0.1750 0.1750 38,136 -0.02(-7.89%)
Nov 24, 2008 0.1900 0.1900 0.1900 0.1900 30,300 +0.03(+18.75%)
Nov 21, 2008 0.1800 0.1900 0.1600 0.1600 64,600 -0.02(-11.11%)
Nov 20, 2008 0.1850 0.1850 0.1600 0.1800 91,500 -0.01(-5.26%)
Nov 19, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 18, 2008 0.2100 0.2100 0.1900 0.1900 43,150 -0.01(-2.56%)
Nov 17, 2008 0.1950 0.2000 0.1950 0.1950 30,000 +0.01(+2.63%)
Nov 14, 2008 0.2050 0.2050 0.1900 0.1900 32,700 -0.01(-7.32%)
Nov 13, 2008 0.1900 0.2050 0.1900 0.2050 28,000 +0.00(+2.50%)
Nov 12, 2008 0.2100 0.2350 0.1500 0.2000 306,300 -0.04(-16.67%)
Nov 11, 2008 0.2450 0.2450 0.2000 0.2400 183,686 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2400 0.2400 22,000 +0.01(+2.13%)
Nov 07, 2008 0.2400 0.2450 0.2350 0.2350 14,700 -0.01(-4.08%)
Nov 06, 2008 0.2500 0.2500 0.2300 0.2450 78,500 +0.00(+0.00%)
Nov 05, 2008 0.2450 0.2450 0.2000 0.2450 103,930 +0.01(+6.52%)
Nov 04, 2008 0.2000 0.2400 0.2000 0.2300 60,300 +0.03(+15.00%)
Nov 03, 2008 0.1950 0.2000 0.1950 0.2000 146,500 +0.00(+0.00%)
Oct 31, 2008 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 30, 2008 0.2000 0.2000 0.1950 0.2000 173,400 +0.01(+2.56%)
Oct 29, 2008 0.1950 0.2000 0.1900 0.1950 59,164 +0.00(+0.00%)
Oct 28, 2008 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Oct 27, 2008 0.1950 0.2000 0.1900 0.1950 23,050 +0.00(+0.00%)
Oct 24, 2008 0.1900 0.1950 0.1900 0.1950 25,336 -0.01(-2.50%)
Oct 23, 2008 0.1900 0.2000 0.1900 0.2000 16,600 +0.01(+2.56%)
Oct 22, 2008 0.2200 0.2200 0.1950 0.1950 70,851 -0.02(-11.36%)
Oct 21, 2008 0.2200 0.2200 0.2200 0.2200 74,370 +0.01(+2.33%)
Oct 20, 2008 0.1950 0.2200 0.1950 0.2150 54,562 +0.01(+7.50%)
Oct 17, 2008 0.2000 0.2000 0.1950 0.2000 285,300 +0.02(+8.11%)
Oct 16, 2008 0.2000 0.2000 0.1850 0.1850 102,300 -0.01(-2.63%)
Oct 15, 2008 0.2000 0.2000 0.1800 0.1900 132,500 -0.04(-17.39%)
Oct 14, 2008 0.2350 0.2400 0.2100 0.2300 40,000 +0.02(+9.52%)
Oct 10, 2008 0.2350 0.2350 0.1500 0.2100 247,450 -0.03(-12.50%)
Oct 09, 2008 0.2400 0.2400 0.2200 0.2400 83,320 +0.02(+9.09%)
Oct 08, 2008 0.2300 0.2450 0.2150 0.2200 107,962 -0.03(-12.00%)
Oct 07, 2008 0.2500 0.2500 0.2450 0.2500 41,650 +0.02(+6.38%)
Oct 06, 2008 0.2500 0.2500 0.2300 0.2350 26,200 -0.03(-9.62%)
Oct 03, 2008 0.2600 0.2700 0.2250 0.2600 77,500 +0.00(+0.00%)
Oct 02, 2008 0.2700 0.2800 0.2400 0.2600 181,100 -0.02(-7.14%)
Oct 01, 2008 0.2800 0.2800 0.2500 0.2800 44,900 +0.00(+0.00%)
Sep 30, 2008 0.2900 0.2900 0.2550 0.2800 82,834 -0.01(-5.08%)
Sep 29, 2008 0.3200 0.3300 0.2950 0.2950 71,400 -0.03(-7.81%)
Sep 26, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Sep 25, 2008 0.3250 0.3250 0.3200 0.3250 7,500 +0.00(+0.00%)
Sep 24, 2008 0.3200 0.3250 0.3150 0.3250 35,900 +0.01(+1.56%)
Sep 23, 2008 0.3100 0.3200 0.3100 0.3200 21,350 -0.01(-1.54%)
Sep 22, 2008 0.2900 0.3250 0.2900 0.3250 12,700 +0.04(+16.07%)
Sep 19, 2008 0.3050 0.3100 0.2800 0.2800 38,795 +0.01(+3.70%)
Sep 18, 2008 0.2900 0.2900 0.2700 0.2700 33,700 -0.02(-6.90%)
Sep 17, 2008 0.3100 0.3100 0.2850 0.2900 57,870 -0.04(-12.12%)
Sep 16, 2008 0.3100 0.3300 0.2900 0.3300 132,360 +0.02(+4.76%)
Sep 15, 2008 0.3500 0.3600 0.3000 0.3150 24,300 -0.03(-7.35%)
Sep 12, 2008 0.3450 0.3450 0.2900 0.3400 75,700 +0.01(+3.03%)
Sep 11, 2008 0.2900 0.3350 0.2750 0.3300 324,500 +0.04(+13.79%)
Sep 10, 2008 0.3150 0.3150 0.2800 0.2900 91,000 -0.02(-4.92%)
Sep 09, 2008 0.3000 0.3550 0.3000 0.3050 102,300 +0.06(+24.49%)
Sep 08, 2008 0.2200 0.2450 0.2200 0.2450 42,200 +0.01(+2.08%)
Sep 05, 2008 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+4.35%)
Sep 04, 2008 0.2400 0.2400 0.2250 0.2300 53,500 -0.00(-2.13%)
Sep 03, 2008 0.2450 0.2450 0.2350 0.2350 65,500 -0.01(-4.08%)
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.