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 (%)
Feb 28, 2007 0.2300 0.2300 0.2300 0.2300 16,200 +0.00(+0.00%)
Feb 27, 2007 0.2400 0.2400 0.2250 0.2300 35,500 -0.01(-6.12%)
Feb 26, 2007 0.2500 0.2500 0.2450 0.2450 3,070 -0.01(-2.00%)
Feb 23, 2007 0.2550 0.2550 0.2450 0.2500 75,805 +0.00(+0.00%)
Feb 22, 2007 0.2450 0.2550 0.2350 0.2500 195,900 +0.02(+11.11%)
Feb 21, 2007 0.2100 0.2250 0.2100 0.2250 53,000 +0.01(+4.65%)
Feb 20, 2007 0.2150 0.2150 0.2150 0.2150 11,200 -0.01(-2.27%)
Feb 16, 2007 0.2350 0.2350 0.2200 0.2200 31,900 -0.01(-4.35%)
Feb 15, 2007 0.2200 0.2300 0.2200 0.2300 16,100 +0.01(+2.22%)
Feb 14, 2007 0.2300 0.2300 0.2100 0.2250 41,020 -0.01(-4.26%)
Feb 13, 2007 0.2400 0.2400 0.2350 0.2350 15,600 -0.01(-2.08%)
Feb 12, 2007 0.2400 0.2400 0.2300 0.2400 17,500 +0.01(+6.67%)
Feb 09, 2007 0.2350 0.2350 0.2100 0.2250 18,500 -0.01(-2.17%)
Feb 08, 2007 0.2300 0.2300 0.2300 0.2300 15,250 -0.00(-2.13%)
Feb 07, 2007 0.2050 0.2350 0.2000 0.2350 130,750 +0.04(+23.68%)
Feb 06, 2007 0.2150 0.2200 0.1900 0.1900 21,630 -0.02(-11.63%)
Feb 05, 2007 0.2050 0.2150 0.1950 0.2150 30,500 -0.01(-4.44%)
Feb 02, 2007 0.2250 0.2250 0.2250 0.2250 1,200 -0.01(-6.25%)
Feb 01, 2007 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Jan 31, 2007 0.2300 0.2450 0.2300 0.2300 6,700 -0.01(-6.12%)
Jan 30, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 29, 2007 0.2450 0.2500 0.2450 0.2450 8,800 -0.01(-2.00%)
Jan 26, 2007 0.2400 0.2500 0.2400 0.2500 13,200 +0.01(+4.17%)
Jan 25, 2007 0.2200 0.2400 0.2200 0.2400 7,800 +0.01(+2.13%)
Jan 24, 2007 0.2300 0.2450 0.2100 0.2350 62,650 -0.01(-2.08%)
Jan 23, 2007 0.2250 0.2450 0.2200 0.2400 106,100 +0.01(+4.35%)
Jan 22, 2007 0.2200 0.2300 0.2200 0.2300 70,781 +0.01(+4.55%)
Jan 19, 2007 0.2200 0.2200 0.2150 0.2200 5,010 +0.00(+0.00%)
Jan 18, 2007 0.2200 0.2250 0.2000 0.2200 52,100 +0.00(+0.00%)
Jan 17, 2007 0.2000 0.2200 0.2000 0.2200 130,000 +0.03(+15.79%)
Jan 16, 2007 0.1850 0.1950 0.1750 0.1900 25,500 +0.01(+2.70%)
Jan 12, 2007 0.1850 0.1850 0.1750 0.1850 11,900 +0.00(+0.00%)
Jan 11, 2007 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jan 10, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 09, 2007 0.2000 0.2000 0.1850 0.1850 9,800 -0.02(-9.76%)
Jan 08, 2007 0.1900 0.2050 0.1900 0.2050 2,300 +0.01(+7.89%)
Jan 05, 2007 0.2000 0.2000 0.1800 0.1900 11,063 -0.01(-5.00%)
Jan 04, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2007 0.2000 0.2000 0.2000 0.2000 1,200 +0.01(+5.26%)
Dec 29, 2006 0.1900 0.1900 0.1900 0.1900 5,594 +0.01(+5.56%)
Dec 28, 2006 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Dec 27, 2006 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Dec 26, 2006 0.1900 0.1900 0.1800 0.1900 32,527 +0.00(+0.00%)
Dec 22, 2006 0.1900 0.1900 0.1800 0.1900 32,527 +0.00(+0.00%)
Dec 21, 2006 0.1850 0.1900 0.1850 0.1900 2,300 +0.01(+2.70%)
Dec 20, 2006 0.1750 0.1850 0.1750 0.1850 25,600 -0.01(-5.13%)
Dec 19, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 18, 2006 0.1850 0.2000 0.1750 0.1950 30,300 +0.02(+14.71%)
Dec 15, 2006 0.1900 0.1900 0.1550 0.1700 315,984 -0.01(-5.56%)
Dec 14, 2006 0.1950 0.1950 0.1800 0.1800 12,000 -0.02(-7.69%)
Dec 13, 2006 0.1950 0.2150 0.1900 0.1950 4,620 +0.00(+0.00%)
Dec 12, 2006 0.1950 0.2150 0.1850 0.1950 35,000 -0.01(-2.50%)
Dec 11, 2006 0.1950 0.2050 0.1950 0.2000 6,100 +0.00(+0.00%)
Dec 08, 2006 0.2100 0.2100 0.2000 0.2000 12,800 +0.01(+2.56%)
Dec 07, 2006 0.2000 0.2000 0.1900 0.1950 32,900 +0.01(+2.63%)
Dec 06, 2006 0.1950 0.1950 0.1800 0.1900 33,700 -0.01(-2.56%)
Dec 05, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 04, 2006 0.1850 0.1950 0.1850 0.1950 19,090 +0.01(+5.41%)
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.