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 30, 2011 0.2850 0.3000 0.2800 0.3000 27,800 +0.00(+0.00%)
Dec 29, 2011 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Dec 28, 2011 0.2850 0.3000 0.2850 0.3000 30,127 +0.02(+5.26%)
Dec 23, 2011 0.2850 0.2850 0.2850 0.2850 5,500 +0.01(+5.56%)
Dec 21, 2011 0.2700 0.2700 0.2700 0.2700 23,248 +0.00(+0.00%)
Dec 20, 2011 0.2700 0.2700 0.2700 0.2700 20,500 -0.04(-12.90%)
Dec 19, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+1.64%)
Dec 16, 2011 0.2650 0.3050 0.2650 0.3050 4,801 -0.01(-1.61%)
Dec 15, 2011 0.3000 0.3100 0.3000 0.3100 10,400 +0.02(+6.90%)
Dec 14, 2011 0.3000 0.3000 0.2600 0.2900 54,147 -0.01(-3.33%)
Dec 13, 2011 0.2950 0.3000 0.2800 0.3000 60,200 +0.00(+0.00%)
Dec 12, 2011 0.3000 0.3000 0.3000 0.3000 6,000 -0.01(-3.23%)
Dec 09, 2011 0.3000 0.3100 0.3000 0.3100 23,000 -0.01(-1.59%)
Dec 08, 2011 0.3150 0.3150 0.3150 0.3150 1,313 +0.03(+8.62%)
Dec 07, 2011 0.2500 0.2900 0.2500 0.2900 68,150 +0.03(+11.54%)
Dec 06, 2011 0.2850 0.2850 0.2500 0.2600 149,425 -0.03(-10.34%)
Dec 05, 2011 0.2800 0.2900 0.2750 0.2900 15,700 +0.00(+0.00%)
Dec 02, 2011 0.2750 0.2900 0.2750 0.2900 5,145 +0.01(+5.45%)
Dec 01, 2011 0.2750 0.2750 0.2750 0.2750 18,005 +0.01(+1.85%)
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%)
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.