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 30, 2011 0.2700 0.2700 0.2700 0.2700 12,000 +0.01(+1.89%)
Nov 29, 2011 0.2850 0.2850 0.2650 0.2650 7,000 -0.01(-1.85%)
Nov 28, 2011 0.2600 0.2700 0.2600 0.2700 33,000 +0.02(+5.88%)
Nov 25, 2011 0.2950 0.2950 0.2550 0.2550 26,083 -0.01(-3.77%)
Nov 24, 2011 0.2700 0.2700 0.2650 0.2650 16,700 -0.01(-3.64%)
Nov 23, 2011 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Nov 22, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 21, 2011 0.2800 0.2800 0.2800 0.2800 7,000 -0.03(-9.68%)
Nov 18, 2011 0.2800 0.3100 0.2750 0.3100 71,100 +0.02(+5.08%)
Nov 17, 2011 0.2800 0.2950 0.2800 0.2950 10,000 +0.01(+5.36%)
Nov 16, 2011 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Nov 15, 2011 0.2850 0.2850 0.2800 0.2800 79,000 +0.00(+0.00%)
Nov 14, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 11, 2011 0.2850 0.2950 0.2800 0.2800 51,000 -0.00(-1.75%)
Nov 10, 2011 0.2900 0.2900 0.2800 0.2850 30,000 -0.01(-3.39%)
Nov 09, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 08, 2011 0.2850 0.2950 0.2850 0.2950 8,200 +0.01(+1.72%)
Nov 07, 2011 0.2900 0.3000 0.2900 0.2900 41,500 -0.01(-3.33%)
Nov 04, 2011 0.2900 0.3000 0.2900 0.3000 2,500 +0.02(+7.14%)
Nov 03, 2011 0.3100 0.3100 0.2800 0.2800 30,200 -0.01(-3.45%)
Nov 02, 2011 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Nov 01, 2011 0.2900 0.3250 0.2800 0.2800 39,800 -0.01(-3.45%)
Oct 31, 2011 0.3150 0.3150 0.2900 0.2900 27,100 -0.02(-6.45%)
Oct 28, 2011 0.3150 0.3150 0.3050 0.3100 91,050 +0.00(+0.00%)
Oct 27, 2011 0.3150 0.3150 0.3100 0.3100 10,000 +0.01(+1.64%)
Oct 26, 2011 0.3150 0.3150 0.3050 0.3050 3,000 -0.01(-3.17%)
Oct 25, 2011 0.3150 0.3150 0.3150 0.3150 11,100 +0.00(+0.00%)
Oct 24, 2011 0.3150 0.3150 0.3150 0.3150 3,000 +0.02(+5.00%)
Oct 21, 2011 0.3000 0.3000 0.3000 0.3000 9,249 +0.00(+0.00%)
Oct 20, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 19, 2011 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 18, 2011 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Oct 17, 2011 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 14, 2011 0.2750 0.3100 0.2750 0.3000 24,000 +0.02(+7.14%)
Oct 13, 2011 0.2950 0.2950 0.2800 0.2800 7,500 +0.00(+0.00%)
Oct 12, 2011 0.2750 0.2800 0.2750 0.2800 28,000 +0.00(+0.00%)
Oct 11, 2011 0.2950 0.2950 0.2750 0.2800 98,000 -0.00(-1.75%)
Oct 07, 2011 0.2900 0.2900 0.2850 0.2850 40,400 -0.01(-1.72%)
Oct 06, 2011 0.2900 0.2900 0.2900 0.2900 9,933 +0.00(+0.00%)
Oct 05, 2011 0.2650 0.2900 0.2650 0.2900 9,500 +0.00(+0.00%)
Oct 04, 2011 0.2900 0.2900 0.2700 0.2900 161,600 +0.01(+1.75%)
Oct 03, 2011 0.2900 0.3000 0.2850 0.2850 68,000 -0.02(-5.00%)
Sep 30, 2011 0.3000 0.3000 0.3000 0.3000 18,500 +0.00(+0.00%)
Sep 29, 2011 0.3100 0.3150 0.3000 0.3000 92,400 -0.02(-6.25%)
Sep 28, 2011 0.3250 0.3250 0.3200 0.3200 4,000 +0.01(+1.59%)
Sep 27, 2011 0.3250 0.3300 0.3150 0.3150 15,100 +0.01(+1.61%)
Sep 26, 2011 0.3150 0.3250 0.3100 0.3100 24,700 -0.02(-6.06%)
Sep 23, 2011 0.3000 0.3300 0.3000 0.3300 56,678 +0.02(+6.45%)
Sep 22, 2011 0.3250 0.3250 0.3000 0.3100 87,670 -0.03(-8.82%)
Sep 21, 2011 0.3350 0.3450 0.3350 0.3400 37,800 -0.00(-1.45%)
Sep 20, 2011 0.3400 0.3450 0.3400 0.3450 10,600 +0.01(+4.55%)
Sep 19, 2011 0.3350 0.3350 0.3300 0.3300 4,000 +0.01(+3.13%)
Sep 16, 2011 0.3300 0.3300 0.3200 0.3200 6,500 -0.02(-4.48%)
Sep 15, 2011 0.3400 0.3450 0.3350 0.3350 4,000 +0.00(+0.00%)
Sep 14, 2011 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Sep 13, 2011 0.3300 0.3400 0.3300 0.3300 21,545 +0.02(+6.45%)
Sep 12, 2011 0.3350 0.3350 0.3050 0.3100 41,936 -0.03(-8.82%)
Sep 09, 2011 0.3450 0.3450 0.3400 0.3400 2,000 -0.00(-1.45%)
Sep 08, 2011 0.3550 0.3700 0.3450 0.3450 38,900 -0.01(-1.43%)
Sep 07, 2011 0.3350 0.3550 0.3150 0.3500 191,300 -0.02(-5.41%)
Sep 06, 2011 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Sep 02, 2011 0.3800 0.3800 0.3800 0.3800 1,536 +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.