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 30, 2014 0.0900 0.0950 0.0800 0.0950 117,500 +0.00(+0.00%)
Apr 25, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 23, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0900 0.0900 0.0900 8,275 -0.01(-5.26%)
Apr 15, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 14, 2014 0.0950 0.0950 0.0950 0.0950 100,215 +0.01(+5.56%)
Apr 11, 2014 0.1000 0.1000 0.0900 0.0900 29,030 -0.01(-10.00%)
Apr 10, 2014 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 08, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 07, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 03, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 02, 2014 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Apr 01, 2014 0.1100 0.1100 0.1000 0.1000 11,500 +0.00(+0.00%)
Mar 28, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 27, 2014 0.0950 0.0950 0.0950 0.0950 5,899 +0.00(+0.00%)
Mar 26, 2014 0.1000 0.1000 0.0950 0.0950 98,050 -0.01(-5.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Mar 24, 2014 0.1050 0.1050 0.1000 0.1000 13,600 -0.00(-4.76%)
Mar 21, 2014 0.1100 0.1100 0.1050 0.1050 26,671 -0.01(-4.55%)
Mar 20, 2014 0.1100 0.1100 0.1100 0.1100 600 -0.02(-15.38%)
Mar 19, 2014 0.1200 0.1300 0.1200 0.1300 5,085 +0.03(+23.81%)
Mar 18, 2014 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 17, 2014 0.1050 0.1050 0.1050 0.1050 1,700 -0.01(-12.50%)
Mar 12, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 11, 2014 0.1200 0.1200 0.1200 0.1200 1,900 -0.01(-4.00%)
Mar 10, 2014 0.1300 0.1350 0.1250 0.1250 132,250 +0.01(+4.17%)
Mar 07, 2014 0.1100 0.1350 0.1100 0.1200 38,766 +0.01(+14.29%)
Mar 06, 2014 0.1200 0.1200 0.1050 0.1050 8,523 -0.01(-12.50%)
Mar 05, 2014 0.1200 0.1200 0.1150 0.1200 30,347 -0.01(-7.69%)
Mar 04, 2014 0.1100 0.1300 0.1100 0.1300 146,445 +0.04(+36.84%)
Feb 28, 2014 0.0950 0.0950 0.0950 450 -0.01(-5.00%)
Feb 27, 2014 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0.1000 3,050 -0.01(-9.09%)
Feb 25, 2014 0.1100 0.1100 0.1100 0.1100 1,200 +0.00(+0.00%)
Feb 24, 2014 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Feb 19, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 18, 2014 0.0900 0.1000 0.0900 0.1000 18,000 +0.01(+11.11%)
Feb 14, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 13, 2014 0.0700 0.0800 0.0650 0.0800 142,250 +0.01(+14.29%)
Feb 12, 2014 0.0700 0.0750 0.0650 0.0700 313,900 -0.00(-6.67%)
Feb 11, 2014 0.0750 0.0750 0.0650 0.0750 161,576 -0.01(-6.25%)
Feb 10, 2014 0.0850 0.0850 0.0800 0.0800 172,500 +0.00(+0.00%)
Feb 07, 2014 0.0950 0.0950 0.0800 0.0800 111,174 -0.02(-20.00%)
Feb 06, 2014 0.1000 0.1000 0.0950 0.1000 232,180 +0.00(+0.00%)
Feb 05, 2014 0.1100 0.1100 0.1000 0.1000 270,940 -0.01(-13.04%)
Feb 04, 2014 0.1300 0.1300 0.1100 0.1150 128,300 -0.01(-11.54%)
Feb 03, 2014 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+8.33%)
Jan 31, 2014 0.1200 0.1200 0.1200 0.1200 18,300 +0.00(+0.00%)
Jan 30, 2014 0.1250 0.1250 0.1200 0.1200 32,888 -0.01(-7.69%)
Jan 29, 2014 0.1300 0.1300 0.1300 0.1300 1,700 +0.01(+4.00%)
Jan 28, 2014 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-7.41%)
Jan 27, 2014 0.1300 0.1350 0.1250 0.1350 55,950 +0.01(+3.85%)
Jan 24, 2014 0.1350 0.1350 0.1300 0.1300 44,000 +0.00(+0.00%)
Jan 23, 2014 0.1300 0.1300 0.1300 0.1300 1,780 -0.01(-3.70%)
Jan 22, 2014 0.1350 0.1350 0.1350 0.1350 30,600 +0.00(+0.00%)
Jan 21, 2014 0.1400 0.1400 0.1350 0.1350 38,500 -0.01(-3.57%)
Jan 17, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 16, 2014 0.1300 0.1450 0.1300 0.1450 8,500 +0.01(+11.54%)
Jan 14, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 13, 2014 0.1400 0.1400 0.1350 0.1350 9,200 -0.01(-3.57%)
Jan 10, 2014 0.1350 0.1400 0.1350 0.1400 8,975 +0.00(+0.00%)
Jan 09, 2014 0.1400 0.1400 0.1350 0.1400 93,470 -0.01(-6.67%)
Jan 08, 2014 0.1400 0.1500 0.1400 0.1500 3,900 +0.01(+7.14%)
Jan 07, 2014 0.1400 0.1400 0.1400 0.1400 147,000 +0.00(+0.00%)
Jan 06, 2014 0.1450 0.1450 0.1400 0.1400 12,000 +0.00(+0.00%)
Jan 03, 2014 0.1400 0.1400 0.1400 0.1400 4,170 +0.00(+0.00%)
Jan 02, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Dec 30, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 27, 2013 0.1550 0.1550 0.1500 0.1500 41,200 -0.01(-3.23%)
Dec 24, 2013 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2013 0.1500 0.1500 0.1350 0.1500 186,182 +0.01(+7.14%)
Dec 20, 2013 0.1400 0.1400 0.1400 0.1400 68,293 +0.00(+0.00%)
Dec 19, 2013 0.1350 0.1450 0.1350 0.1400 101,700 +0.02(+12.00%)
Dec 18, 2013 0.1300 0.1350 0.1250 0.1250 90,772 -0.03(-19.35%)
Dec 17, 2013 0.1400 0.1600 0.1300 0.1550 146,000 +0.02(+14.81%)
Dec 16, 2013 0.1150 0.1350 0.1150 0.1350 46,800 +0.02(+17.39%)
Dec 13, 2013 0.1150 0.1200 0.1150 0.1150 58,500 +0.01(+9.52%)
Dec 12, 2013 0.1300 0.1300 0.1050 0.1050 174,780 -0.03(-19.23%)
Dec 11, 2013 0.1700 0.1700 0.1250 0.1300 868,500 -0.04(-25.71%)
Dec 10, 2013 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Dec 09, 2013 0.1700 0.1800 0.1700 0.1700 100,750 -0.00(-2.86%)
Dec 06, 2013 0.1700 0.1750 0.1700 0.1750 259,000 +0.00(+2.94%)
Dec 05, 2013 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Dec 04, 2013 0.1700 0.1700 0.1700 0.1700 55,800 -0.00(-2.86%)
Dec 03, 2013 0.1800 0.1800 0.1700 0.1750 61,000 +0.00(+2.94%)
Dec 02, 2013 0.1800 0.1800 0.1700 0.1700 9,200 -0.01(-5.56%)
Nov 28, 2013 0.1800 0.1800 0.1800 53 +0.01(+2.86%)
Nov 21, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 20, 2013 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Nov 18, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 15, 2013 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Nov 14, 2013 0.1750 0.1750 0.1750 0.1750 51,350 +0.00(+0.00%)
Nov 13, 2013 0.1750 0.1750 0.1750 0.1750 13,100 -0.01(-5.41%)
Nov 12, 2013 0.1750 0.1850 0.1750 0.1850 10,500 -0.01(-2.63%)
Nov 11, 2013 0.1850 0.1900 0.1850 0.1900 30,000 +0.02(+8.57%)
Nov 08, 2013 0.1700 0.1750 0.1700 0.1750 102,900 +0.00(+2.94%)
Nov 07, 2013 0.1750 0.1750 0.1700 0.1700 38,660 -0.00(-2.86%)
Nov 06, 2013 0.1750 0.1750 0.1750 0.1750 55,430 +0.00(+0.00%)
Nov 05, 2013 0.1850 0.1850 0.1750 0.1750 38,000 +0.00(+0.00%)
Nov 04, 2013 0.1800 0.1800 0.1750 0.1750 63,500 -0.01(-2.78%)
Oct 31, 2013 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 29, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 28, 2013 0.1900 0.1900 0.1900 0.1900 14,000 +0.01(+5.56%)
Oct 25, 2013 0.1800 0.1800 0.1800 0.1800 11,600 +0.00(+0.00%)
Oct 24, 2013 0.1900 0.1900 0.1800 0.1800 2,300 -0.01(-2.70%)
Oct 22, 2013 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 21, 2013 0.1800 0.1800 0.1750 0.1800 46,550 -0.01(-2.70%)
Oct 16, 2013 0.1850 0.1850 0.1850 80 -0.01(-5.13%)
Oct 15, 2013 0.1950 0.1950 0.1950 0.1950 15,300 +0.01(+5.41%)
Oct 11, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 08, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 07, 2013 0.1900 0.1900 0.1900 0.1900 1,050 +0.00(+0.00%)
Oct 04, 2013 0.1850 0.1900 0.1850 0.1900 25,000 +0.01(+2.70%)
Oct 03, 2013 0.1850 0.1850 0.1850 0.1850 1,850 -0.01(-2.63%)
Oct 02, 2013 0.1800 0.1900 0.1800 0.1900 29,300 +0.01(+2.70%)
Oct 01, 2013 0.1850 0.1850 0.1850 0.1850 13,940 -0.01(-2.63%)
Sep 30, 2013 0.1900 0.1900 0.1900 0.1900 16,688 +0.01(+2.70%)
Sep 26, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 24, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 23, 2013 0.1850 0.1850 0.1850 0.1850 725 -0.01(-5.13%)
Sep 20, 2013 0.1950 0.1950 0.1950 0.1950 18,400 +0.01(+2.63%)
Sep 19, 2013 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Sep 18, 2013 0.1900 0.1950 0.1900 0.1950 10,900 +0.01(+5.41%)
Sep 17, 2013 0.1850 0.1850 0.1850 0.1850 11,500 +0.00(+0.00%)
Sep 16, 2013 0.1950 0.1950 0.1850 0.1850 35,800 -0.01(-5.13%)
Sep 12, 2013 0.1950 0.1950 0.1950 275 +0.01(+5.41%)
Sep 11, 2013 0.1950 0.1950 0.1850 0.1850 24,600 -0.01(-5.13%)
Sep 10, 2013 0.2000 0.2000 0.1950 0.1950 1,400 -0.01(-2.50%)
Sep 06, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 05, 2013 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+2.50%)
Sep 04, 2013 0.1900 0.2000 0.1900 0.2000 73,700 +0.01(+5.26%)
Sep 03, 2013 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
Aug 30, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 26, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 23, 2013 0.2050 0.2050 0.1950 0.1950 77,000 -0.01(-7.14%)
Aug 20, 2013 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 19, 2013 0.2050 0.2050 0.2050 0.2050 10,800 -0.02(-8.89%)
Aug 16, 2013 0.2200 0.2250 0.2200 0.2250 30,000 +0.02(+7.14%)
Aug 15, 2013 0.2150 0.2250 0.2100 0.2100 23,500 -0.01(-2.33%)
Aug 13, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Aug 12, 2013 0.2000 0.2050 0.2000 0.2050 27,250 +0.00(+2.50%)
Aug 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 07, 2013 0.2000 0.2000 0.1950 0.2000 17,700 +0.00(+0.00%)
Aug 06, 2013 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+2.56%)
Aug 01, 2013 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jul 31, 2013 0.2000 0.2050 0.1950 0.2050 42,800 +0.00(+2.50%)
Jul 30, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Jul 29, 2013 0.2000 0.2050 0.1950 0.2050 99,200 +0.00(+2.50%)
Jul 26, 2013 0.2000 0.2000 0.1950 0.2000 134,100 -0.01(-4.76%)
Jul 25, 2013 0.2100 0.2100 0.2050 0.2100 39,800 +0.01(+2.44%)
Jul 24, 2013 0.2050 0.2050 0.2050 0.2050 150 +0.00(+0.00%)
Jul 23, 2013 0.2050 0.2050 0.2050 0.2050 11,700 +0.00(+2.50%)
Jul 22, 2013 0.2050 0.2050 0.2000 0.2000 33,600 +0.00(+0.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Jul 18, 2013 0.2000 0.2050 0.2000 0.2050 26,620 +0.00(+2.50%)
Jul 17, 2013 0.2000 0.2000 0.2000 0.2000 2,273 +0.00(+0.00%)
Jul 16, 2013 0.2150 0.2150 0.2000 0.2000 7,500 -0.01(-4.76%)
Jul 15, 2013 0.2100 0.2100 0.2100 0.2100 5,400 +0.01(+5.00%)
Jul 12, 2013 0.2000 0.2000 0.2000 0.2000 13,100 +0.00(+0.00%)
Jul 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 10, 2013 0.2050 0.2050 0.2000 0.2000 12,500 +0.01(+2.56%)
Jul 09, 2013 0.2000 0.2000 0.1950 0.1950 3,200 -0.01(-7.14%)
Jul 08, 2013 0.2000 0.2100 0.2000 0.2100 41,000 +0.00(+0.00%)
Jul 05, 2013 0.2000 0.2100 0.2000 0.2100 7,000 +0.01(+5.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2013 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jul 02, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2013 0.2000 0.2000 0.2000 0.2000 2,600 -0.01(-4.76%)
Jun 26, 2013 0.2000 0.2100 0.2000 0.2100 55,000 +0.00(+0.00%)
Jun 25, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 24, 2013 0.2050 0.2150 0.2050 0.2100 14,500 +0.01(+2.44%)
Jun 21, 2013 0.2050 0.2100 0.2050 0.2050 45,717 +0.01(+5.13%)
Jun 20, 2013 0.2000 0.2000 0.1900 0.1950 20,800 +0.01(+2.63%)
Jun 19, 2013 0.2000 0.2000 0.1900 0.1900 20,600 -0.01(-5.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Jun 17, 2013 0.2000 0.2050 0.1900 0.2050 53,417 +0.02(+10.81%)
Jun 14, 2013 0.1900 0.1900 0.1850 0.1850 5,000 +0.00(+0.00%)
Jun 13, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 12, 2013 0.2000 0.2000 0.1850 0.1850 9,540 -0.02(-7.50%)
Jun 11, 2013 0.2000 0.2000 0.2000 0.2000 1,275 +0.00(+0.00%)
Jun 10, 2013 0.2000 0.2000 0.2000 0.2000 10,400 +0.00(+0.00%)
Jun 07, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 06, 2013 0.2000 0.2000 0.2000 0.2000 1,900 +0.01(+5.26%)
Jun 05, 2013 0.1900 0.1900 0.1900 0.1900 20,400 +0.01(+2.70%)
Jun 04, 2013 0.2000 0.2000 0.1850 0.1850 12,884 -0.02(-7.50%)
Jun 03, 2013 0.1800 0.2000 0.1800 0.2000 13,300 +0.01(+5.26%)
May 31, 2013 0.2100 0.2100 0.1900 0.1900 14,000 -0.01(-2.56%)
May 30, 2013 0.1950 0.1950 0.1950 0.1950 99,000 +0.00(+0.00%)
May 29, 2013 0.1950 0.1950 0.1950 0.1950 2,300 +0.00(+0.00%)
May 28, 2013 0.1950 0.1950 0.1950 0.1950 72,700 -0.01(-2.50%)
May 27, 2013 0.2000 0.2000 0.2000 0.2000 51,000 +0.00(+0.00%)
May 24, 2013 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
May 23, 2013 0.2000 0.2000 0.2000 0.2000 10,538 +0.00(+0.00%)
May 22, 2013 0.2000 0.2000 0.2000 0.2000 3,092 +0.00(+0.00%)
May 21, 2013 0.2000 0.2100 0.2000 0.2000 15,380 -0.00(-2.44%)
May 17, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 16, 2013 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
May 15, 2013 0.2150 0.2200 0.2000 0.2000 18,000 -0.01(-4.76%)
May 13, 2013 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+7.69%)
May 10, 2013 0.2150 0.2150 0.1950 0.1950 80,300 -0.01(-4.88%)
May 09, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 08, 2013 0.2050 0.2050 0.2050 0.2050 74,500 +0.00(+0.00%)
May 07, 2013 0.2050 0.2050 0.2050 0.2050 1,200 +0.00(+2.50%)
May 06, 2013 0.2000 0.2000 0.1950 0.2000 5,000 -0.02(-9.09%)
May 03, 2013 0.2150 0.2200 0.2150 0.2200 5,000 +0.02(+12.82%)
May 02, 2013 0.2100 0.2200 0.1950 0.1950 26,978 +0.00(+0.00%)
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.