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 27, 2009 0.2650 0.2650 0.2600 0.2650 42,000 +0.02(+6.00%)
Feb 26, 2009 0.2900 0.2900 0.2500 0.2500 50,544 -0.04(-13.79%)
Feb 25, 2009 0.2900 0.2900 0.2900 0.2900 15,500 +0.01(+1.75%)
Feb 24, 2009 0.2900 0.2900 0.2850 0.2850 12,000 -0.01(-1.72%)
Feb 23, 2009 0.2900 0.2900 0.2650 0.2900 41,500 -0.01(-3.33%)
Feb 20, 2009 0.3000 0.3000 0.3000 0.3000 890 +0.01(+3.45%)
Feb 19, 2009 0.2950 0.3050 0.2900 0.2900 29,900 +0.00(+0.00%)
Feb 18, 2009 0.2850 0.3000 0.2500 0.2900 100,550 +0.02(+9.43%)
Feb 17, 2009 0.3000 0.3050 0.2650 0.2650 89,000 -0.02(-5.36%)
Feb 13, 2009 0.3000 0.3000 0.2500 0.2800 104,650 -0.01(-3.45%)
Feb 12, 2009 0.3250 0.3250 0.2000 0.2900 286,900 -0.04(-10.77%)
Feb 11, 2009 0.3300 0.3300 0.3100 0.3250 26,950 -0.01(-2.99%)
Feb 10, 2009 0.3450 0.3450 0.2900 0.3350 107,700 -0.01(-1.47%)
Feb 09, 2009 0.3500 0.3550 0.3200 0.3400 50,350 +0.02(+6.25%)
Feb 06, 2009 0.3400 0.3450 0.3200 0.3200 145,050 +0.00(+0.00%)
Feb 05, 2009 0.3250 0.3250 0.3050 0.3200 18,900 +0.00(+0.00%)
Feb 04, 2009 0.3200 0.3200 0.3200 0.3200 21,814 +0.00(+0.00%)
Feb 03, 2009 0.3300 0.3300 0.3100 0.3200 45,870 -0.01(-3.03%)
Feb 02, 2009 0.3450 0.3450 0.3000 0.3300 161,628 -0.01(-4.35%)
Jan 30, 2009 0.3300 0.3550 0.3300 0.3450 164,370 +0.04(+13.11%)
Jan 29, 2009 0.3100 0.3200 0.2850 0.3050 49,519 +0.00(+0.00%)
Jan 28, 2009 0.3300 0.3400 0.2900 0.3050 105,200 -0.03(-7.58%)
Jan 27, 2009 0.3400 0.3450 0.2750 0.3300 218,550 -0.01(-1.49%)
Jan 26, 2009 0.3600 0.3600 0.3200 0.3350 139,131 -0.02(-6.94%)
Jan 23, 2009 0.3200 0.3650 0.3000 0.3600 430,330 +0.05(+16.13%)
Jan 22, 2009 0.3150 0.3150 0.3100 0.3100 3,000 -0.01(-3.13%)
Jan 21, 2009 0.3150 0.3200 0.2950 0.3200 39,900 +0.01(+1.59%)
Jan 20, 2009 0.3150 0.3150 0.3150 0.3150 13,350 +0.01(+1.61%)
Jan 19, 2009 0.3250 0.3250 0.2900 0.3100 78,575 +0.00(+0.00%)
Jan 16, 2009 0.3100 0.3100 0.3050 0.3100 34,400 +0.00(+0.00%)
Jan 15, 2009 0.2950 0.3150 0.2950 0.3100 19,600 +0.01(+3.33%)
Jan 14, 2009 0.3150 0.3150 0.2750 0.3000 74,000 -0.02(-6.25%)
Jan 13, 2009 0.3200 0.3200 0.3000 0.3200 48,371 +0.00(+0.00%)
Jan 12, 2009 0.2800 0.3200 0.2800 0.3200 120,000 +0.05(+18.52%)
Jan 09, 2009 0.2900 0.2900 0.2700 0.2700 53,175 -0.01(-1.82%)
Jan 08, 2009 0.2900 0.2950 0.2500 0.2750 87,500 -0.01(-3.51%)
Jan 07, 2009 0.2900 0.2900 0.2850 0.2850 9,300 -0.01(-1.72%)
Jan 06, 2009 0.2950 0.2950 0.2600 0.2900 32,000 +0.01(+3.57%)
Jan 05, 2009 0.3150 0.3150 0.2750 0.2800 83,000 -0.04(-12.50%)
Jan 02, 2009 0.3150 0.3200 0.2850 0.3200 38,900 +0.00(+0.00%)
Jan 01, 2009 0.3250 0.3250 0.3150 0.3200 0 +0.00(+0.00%)
Dec 31, 2008 0.3250 0.3250 0.3150 0.3200 50,626 -0.01(-3.03%)
Dec 30, 2008 0.3300 0.3350 0.3100 0.3300 150,501 +0.05(+17.86%)
Dec 29, 2008 0.2950 0.2950 0.2600 0.2800 131,504 +0.03(+12.00%)
Dec 24, 2008 0.2400 0.2650 0.2400 0.2500 69,200 +0.02(+6.38%)
Dec 23, 2008 0.2300 0.2400 0.2300 0.2350 71,710 +0.00(+0.00%)
Dec 22, 2008 0.2400 0.2400 0.2300 0.2350 49,900 -0.01(-2.08%)
Dec 19, 2008 0.2450 0.2450 0.2400 0.2400 59,000 +0.00(+0.00%)
Dec 18, 2008 0.2450 0.2450 0.2300 0.2400 207,200 +0.01(+4.35%)
Dec 17, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 16, 2008 0.2300 0.2450 0.2250 0.2300 86,020 -0.02(-8.00%)
Dec 15, 2008 0.2100 0.2500 0.2100 0.2500 194,000 +0.02(+11.11%)
Dec 12, 2008 0.2300 0.2450 0.2200 0.2250 282,100 +0.00(+0.00%)
Dec 11, 2008 0.1650 0.2250 0.1650 0.2250 1,578,150 +0.05(+32.35%)
Dec 10, 2008 0.1600 0.1700 0.1600 0.1700 186,000 +0.01(+3.03%)
Dec 09, 2008 0.1900 0.1900 0.1650 0.1650 426,146 -0.01(-2.94%)
Dec 08, 2008 0.1700 0.1700 0.1600 0.1700 311,454 -0.00(-2.86%)
Dec 05, 2008 0.1700 0.1750 0.1650 0.1750 205,110 +0.00(+2.94%)
Dec 04, 2008 0.1650 0.1700 0.1600 0.1700 154,500 +0.01(+3.03%)
Dec 03, 2008 0.1700 0.1800 0.1550 0.1650 268,800 +0.01(+3.13%)
Dec 02, 2008 0.2000 0.2000 0.1600 0.1600 313,500 -0.02(-11.11%)
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.