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 (%)
Apr 28, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 27, 2006 0.2650 0.2650 0.2400 0.2400 43,200 -0.01(-4.00%)
Apr 26, 2006 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Apr 25, 2006 0.2700 0.2700 0.2600 0.2600 63,298 +0.00(+0.00%)
Apr 24, 2006 0.2450 0.2600 0.2250 0.2600 29,900 +0.01(+4.00%)
Apr 21, 2006 0.2450 0.2600 0.2450 0.2500 11,600 +0.00(+0.00%)
Apr 20, 2006 0.2600 0.2600 0.2500 0.2500 12,800 +0.00(+0.00%)
Apr 19, 2006 0.2650 0.2650 0.2500 0.2500 25,200 -0.01(-1.96%)
Apr 18, 2006 0.2450 0.2550 0.2450 0.2550 14,057 -0.02(-5.56%)
Apr 17, 2006 0.2450 0.2700 0.2450 0.2700 17,489 +0.02(+8.00%)
Apr 13, 2006 0.2450 0.2500 0.2450 0.2500 3,486 +0.00(+0.00%)
Apr 12, 2006 0.2500 0.2500 0.2500 0.2500 14,001 -0.02(-5.66%)
Apr 11, 2006 0.2500 0.2650 0.2500 0.2650 13,600 +0.00(+0.00%)
Apr 10, 2006 0.2700 0.2700 0.2500 0.2650 11,500 -0.01(-1.85%)
Apr 07, 2006 0.2700 0.2700 0.2500 0.2700 25,200 +0.00(+0.00%)
Apr 06, 2006 0.2600 0.2700 0.2500 0.2700 42,600 +0.02(+8.00%)
Apr 05, 2006 0.2500 0.2500 0.2500 0.2500 1,451 -0.03(-9.09%)
Apr 04, 2006 0.2450 0.2750 0.2450 0.2750 7,600 +0.04(+14.58%)
Apr 03, 2006 0.2750 0.2750 0.2400 0.2400 111,000 -0.03(-11.11%)
Mar 31, 2006 0.2400 0.2700 0.2400 0.2700 21,638 +0.00(+0.00%)
Mar 30, 2006 0.2500 0.2700 0.2500 0.2700 5,489 +0.01(+1.89%)
Mar 29, 2006 0.2400 0.2650 0.2400 0.2650 17,910 -0.01(-3.64%)
Mar 28, 2006 0.2600 0.2750 0.2600 0.2750 61,000 +0.01(+1.85%)
Mar 27, 2006 0.2750 0.2750 0.2650 0.2700 22,501 +0.01(+3.85%)
Mar 24, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Mar 21, 2006 0.2250 0.2300 0.2250 0.2300 3,410 -0.01(-4.17%)
Mar 20, 2006 0.2600 0.2700 0.2350 0.2400 20,500 -0.02(-7.69%)
Mar 17, 2006 0.2600 0.2700 0.2600 0.2600 29,440 +0.00(+0.00%)
Mar 16, 2006 0.2600 0.2600 0.2500 0.2600 24,600 +0.01(+4.00%)
Mar 15, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 14, 2006 0.2500 0.2750 0.2500 0.2500 41,620 +0.02(+6.38%)
Mar 13, 2006 0.2350 0.2350 0.2350 0.2350 10,000 -0.02(-6.00%)
Mar 10, 2006 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Mar 09, 2006 0.2500 0.2500 0.2500 0.2500 2,600 +0.00(+0.00%)
Mar 08, 2006 0.2600 0.2600 0.2400 0.2500 55,626 -0.02(-5.66%)
Mar 07, 2006 0.2700 0.2750 0.2600 0.2650 32,000 +0.02(+6.00%)
Mar 06, 2006 0.2700 0.2700 0.2500 0.2500 16,000 -0.03(-10.71%)
Mar 03, 2006 0.2700 0.2800 0.2450 0.2800 79,665 +0.04(+16.67%)
Mar 02, 2006 0.2750 0.2750 0.2400 0.2400 39,601 -0.03(-11.11%)
Mar 01, 2006 0.2700 0.2700 0.2700 0.2700 5,100 +0.00(+0.00%)
Feb 28, 2006 0.2750 0.2750 0.2600 0.2700 77,100 -0.01(-1.82%)
Feb 27, 2006 0.2500 0.2750 0.2500 0.2750 7,000 +0.01(+1.85%)
Feb 24, 2006 0.2750 0.2750 0.2500 0.2700 14,550 +0.00(+0.00%)
Feb 23, 2006 0.2700 0.2700 0.2500 0.2700 141,223 +0.02(+8.00%)
Feb 22, 2006 0.2700 0.2700 0.2500 0.2500 88,008 -0.01(-3.85%)
Feb 21, 2006 0.2700 0.2800 0.2600 0.2600 125,135 +0.05(+23.81%)
Feb 17, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 16, 2006 0.2100 0.2100 0.2100 0.2100 25,573 -0.01(-2.33%)
Feb 15, 2006 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+4.88%)
Feb 14, 2006 0.2000 0.2200 0.2000 0.2050 67,400 +0.02(+13.89%)
Feb 13, 2006 0.1950 0.1950 0.1750 0.1800 78,400 -0.04(-18.18%)
Feb 10, 2006 0.2000 0.2200 0.1900 0.2200 99,148 +0.00(+0.00%)
Feb 09, 2006 0.1800 0.2300 0.1800 0.2200 314,401 +0.04(+22.22%)
Feb 08, 2006 0.1700 0.1800 0.1700 0.1800 60,500 +0.00(+0.00%)
Feb 07, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 06, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 03, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 02, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 01, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 31, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 27, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 26, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 25, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 24, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 23, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 20, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 18, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 17, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 13, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 10, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 06, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 05, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 04, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 03, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 30, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 29, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 28, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 22, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2005 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 20, 2005 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 19, 2005 0.1800 0.1850 0.1800 0.1800 18,200 +0.00(+0.00%)
Dec 16, 2005 0.1900 0.1900 0.1800 0.1800 43,001 -0.01(-5.26%)
Dec 15, 2005 0.2000 0.2000 0.1900 0.1900 17,400 +0.00(+0.00%)
Dec 14, 2005 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Dec 13, 2005 0.1950 0.1950 0.1900 0.1900 13,500 -0.01(-5.00%)
Dec 12, 2005 0.2100 0.2100 0.1900 0.2000 10,554 +0.00(+0.00%)
Dec 09, 2005 0.1950 0.2000 0.1850 0.2000 18,200 +0.02(+8.11%)
Dec 08, 2005 0.1850 0.1850 0.1850 0.1850 1,200 -0.01(-5.13%)
Dec 07, 2005 0.1950 0.1950 0.1950 0.1950 25,000 +0.01(+2.63%)
Dec 06, 2005 0.1900 0.1900 0.1750 0.1900 26,826 -0.01(-2.56%)
Dec 05, 2005 0.1950 0.2000 0.1900 0.1950 20,500 -0.01(-2.50%)
Dec 02, 2005 0.1950 0.2000 0.1950 0.2000 65,001 +0.00(+0.00%)
Dec 01, 2005 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 30, 2005 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 29, 2005 0.2100 0.2300 0.2000 0.2000 34,500 +0.00(+0.00%)
Nov 28, 2005 0.2100 0.2100 0.2000 0.2000 12,000 -0.03(-13.04%)
Nov 25, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 23, 2005 0.2300 0.2300 0.2200 0.2200 53,500 -0.01(-4.35%)
Nov 22, 2005 0.2300 0.2300 0.2300 0.2300 3,200 -0.01(-4.17%)
Nov 21, 2005 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Nov 18, 2005 0.2350 0.2350 0.2350 0.2350 12,500 +0.01(+6.82%)
Nov 17, 2005 0.2200 0.2200 0.2200 0.2200 1,540 -0.01(-4.35%)
Nov 16, 2005 0.2200 0.2300 0.2200 0.2300 18,700 -0.01(-4.17%)
Nov 15, 2005 0.2400 0.2400 0.2250 0.2400 6,800 +0.01(+2.13%)
Nov 14, 2005 0.2350 0.2400 0.2100 0.2350 39,234 +0.01(+4.44%)
Nov 11, 2005 0.2300 0.2350 0.2250 0.2250 28,497 +0.01(+4.65%)
Nov 10, 2005 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+7.50%)
Nov 09, 2005 0.2050 0.2050 0.2000 0.2000 7,000 -0.01(-4.76%)
Nov 08, 2005 0.2200 0.2250 0.2100 0.2100 49,590 +0.01(+2.44%)
Nov 07, 2005 0.2000 0.2050 0.2000 0.2050 4,875 -0.03(-10.87%)
Nov 04, 2005 0.2350 0.2350 0.2300 0.2300 43,438 +0.01(+4.55%)
Nov 03, 2005 0.2250 0.2350 0.2200 0.2200 24,876 -0.01(-2.22%)
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.