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 (%)
Dec 31, 2007 0.7700 0.7700 0.7700 0.7700 1,300 +0.00(+0.00%)
Dec 28, 2007 0.7800 0.7800 0.7500 0.7700 25,300 +0.00(+0.00%)
Dec 27, 2007 0.8000 0.8000 0.7500 0.7700 44,200 +0.05(+6.94%)
Dec 26, 2007 0.7200 0.7200 0.7200 0.7200 2,800 +0.00(+0.00%)
Dec 24, 2007 0.7200 0.7200 0.7200 0.7200 2,800 -0.03(-4.00%)
Dec 21, 2007 0.7300 0.7500 0.6800 0.7500 87,496 +0.03(+4.17%)
Dec 20, 2007 0.7300 0.7500 0.6800 0.7200 47,963 +0.00(+0.00%)
Dec 19, 2007 0.7300 0.7500 0.7200 0.7200 39,600 -0.01(-1.37%)
Dec 18, 2007 0.7600 0.7600 0.7000 0.7300 28,076 -0.02(-2.67%)
Dec 17, 2007 0.7400 0.7800 0.7000 0.7500 92,956 +0.03(+4.17%)
Dec 14, 2007 0.7100 0.7400 0.6900 0.7200 114,480 +0.03(+4.35%)
Dec 13, 2007 0.7100 0.7300 0.6900 0.6900 191,500 -0.01(-1.43%)
Dec 12, 2007 0.6000 0.7000 0.5900 0.7000 674,400 +0.10(+16.67%)
Dec 11, 2007 0.5900 0.6200 0.5800 0.6000 215,600 +0.02(+3.45%)
Dec 10, 2007 0.6800 0.6800 0.5700 0.5800 460,745 -0.11(-15.94%)
Dec 07, 2007 0.6900 0.7000 0.6200 0.6900 148,560 -0.01(-1.43%)
Dec 06, 2007 0.8000 0.8000 0.6400 0.7000 393,050 -0.09(-11.39%)
Dec 05, 2007 0.7800 0.7900 0.7600 0.7900 272,600 +0.01(+1.28%)
Dec 04, 2007 0.7700 0.7800 0.7400 0.7800 33,350 +0.03(+4.00%)
Dec 03, 2007 0.7300 0.7800 0.7300 0.7500 77,250 -0.03(-3.85%)
Nov 30, 2007 0.7800 0.7800 0.7300 0.7800 87,500 +0.00(+0.00%)
Nov 29, 2007 0.7500 0.7800 0.7500 0.7800 67,800 +0.03(+4.00%)
Nov 28, 2007 0.7200 0.7500 0.7200 0.7500 36,850 +0.01(+1.35%)
Nov 27, 2007 0.7200 0.7400 0.7000 0.7400 122,836 +0.04(+5.71%)
Nov 26, 2007 0.7300 0.7300 0.7000 0.7000 75,200 -0.03(-4.11%)
Nov 23, 2007 0.7500 0.7500 0.7300 0.7300 110,971 -0.01(-1.35%)
Nov 21, 2007 0.7400 0.7500 0.7300 0.7400 39,233 +0.01(+1.37%)
Nov 20, 2007 0.7200 0.7500 0.7200 0.7300 46,500 -0.02(-2.67%)
Nov 19, 2007 0.7600 0.7700 0.7100 0.7500 153,881 -0.02(-2.60%)
Nov 16, 2007 0.7500 0.7900 0.7500 0.7700 146,275 -0.02(-2.53%)
Nov 15, 2007 0.8300 0.8400 0.7700 0.7900 302,225 -0.05(-5.95%)
Nov 14, 2007 0.8800 0.8800 0.8300 0.8400 50,353 -0.04(-4.55%)
Nov 13, 2007 0.8400 0.8800 0.8300 0.8800 54,990 +0.01(+1.15%)
Nov 12, 2007 0.8300 0.8700 0.8300 0.8700 40,504 +0.01(+1.16%)
Nov 09, 2007 0.9200 0.9200 0.8500 0.8600 87,816 -0.01(-1.15%)
Nov 08, 2007 0.9000 0.9200 0.8500 0.8700 64,000 -0.05(-5.43%)
Nov 07, 2007 0.9000 0.9200 0.8500 0.9200 75,203 +0.05(+5.75%)
Nov 06, 2007 0.9100 0.9100 0.8600 0.8700 50,800 -0.04(-4.40%)
Nov 05, 2007 0.9300 0.9300 0.9100 0.9100 27,000 -0.02(-2.15%)
Nov 02, 2007 0.9400 0.9400 0.8600 0.9300 35,271 +0.00(+0.00%)
Nov 01, 2007 0.8300 0.9300 0.8300 0.9300 60,650 +0.10(+12.05%)
Oct 31, 2007 0.8300 0.8500 0.8000 0.8300 170,320 -0.01(-1.19%)
Oct 30, 2007 0.9200 0.9200 0.8400 0.8400 114,750 -0.06(-6.67%)
Oct 29, 2007 0.9100 0.9400 0.8700 0.9000 96,860 +0.04(+4.65%)
Oct 26, 2007 0.9000 0.9100 0.8500 0.8600 95,580 -0.02(-2.27%)
Oct 25, 2007 0.8900 0.9600 0.8600 0.8800 259,921 -0.07(-7.37%)
Oct 24, 2007 0.9200 0.9600 0.9000 0.9500 125,450 -0.03(-3.06%)
Oct 23, 2007 1.020 1.020 0.9200 0.9800 247,700 -0.05(-4.85%)
Oct 19, 2007 1.020 1.030 0.9700 1.030 260,310 +0.03(+3.00%)
Oct 18, 2007 1.000 1.020 0.9900 1.000 366,641 +0.01(+1.01%)
Oct 17, 2007 0.9200 1.000 0.9200 0.9900 273,611 +0.02(+2.06%)
Oct 16, 2007 1.030 1.030 0.9500 0.9700 175,050 -0.04(-3.96%)
Oct 15, 2007 0.9500 1.020 0.9300 1.010 595,050 +0.06(+6.32%)
Oct 12, 2007 0.9200 0.9700 0.9200 0.9500 108,556 +0.06(+6.74%)
Oct 11, 2007 0.9400 0.9900 0.8700 0.8900 293,375 -0.08(-8.25%)
Oct 10, 2007 0.8800 0.9900 0.8200 0.9700 456,150 +0.10(+11.49%)
Oct 09, 2007 0.9000 0.9000 0.8200 0.8700 64,000 -0.01(-1.14%)
Oct 08, 2007 0.9100 0.9200 0.8200 0.8800 182,150 +0.00(+0.00%)
Oct 05, 2007 0.9100 0.9200 0.8200 0.8800 182,150 -0.02(-2.22%)
Oct 04, 2007 0.9100 0.9300 0.8900 0.9000 120,850 -0.04(-4.26%)
Oct 03, 2007 0.9500 0.9500 0.9100 0.9400 27,600 -0.01(-1.05%)
Oct 02, 2007 0.9400 0.9500 0.9000 0.9500 98,918 +0.04(+4.40%)
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.