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, 2015 0.0350 0.0350 0.0300 0.0300 195,000 +0.00(+0.00%)
Apr 29, 2015 0.0350 0.0350 0.0300 0.0300 623,500 +0.00(+0.00%)
Apr 28, 2015 0.0350 0.0350 0.0300 0.0300 956,500 -0.01(-25.00%)
Apr 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 23, 2015 0.0500 0.0500 0.0450 0.0450 64,500 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0600 0.0450 0.0450 558,400 -0.01(-18.18%)
Apr 21, 2015 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Apr 20, 2015 0.0500 0.0500 0.0500 0.0500 1,300 -0.00(-9.09%)
Apr 17, 2015 0.0550 0.0550 0.0550 0.0550 126,870 +0.00(+0.00%)
Apr 16, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Apr 15, 2015 0.0550 0.0650 0.0550 0.0650 64,420 +0.01(+8.33%)
Apr 14, 2015 0.0500 0.0600 0.0500 0.0600 45,930 +0.00(+9.09%)
Apr 13, 2015 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Apr 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 08, 2015 0.0500 0.0550 0.0500 0.0550 29,500 +0.00(+0.00%)
Apr 07, 2015 0.0500 0.0550 0.0500 0.0550 6,000 -0.00(-8.33%)
Apr 06, 2015 0.0550 0.0600 0.0550 0.0600 65,809 +0.00(+0.00%)
Apr 02, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 01, 2015 0.0650 0.0650 0.0650 0.0650 29,215 +0.00(+0.00%)
Mar 30, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Mar 27, 2015 0.0700 0.0800 0.0700 0.0800 79,000 +0.01(+14.29%)
Mar 26, 2015 0.0700 0.0700 0.0700 0.0700 2,700 -0.01(-17.65%)
Mar 25, 2015 0.0800 0.0850 0.0800 0.0850 25,000 +0.00(+0.00%)
Mar 24, 2015 0.0800 0.0850 0.0800 0.0850 46,000 -0.00(-5.56%)
Mar 20, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Mar 19, 2015 0.0600 0.0750 0.0600 0.0650 71,565 +0.01(+8.33%)
Mar 18, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 17, 2015 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+9.09%)
Mar 16, 2015 0.0550 0.0600 0.0550 0.0550 132,500 +0.00(+0.00%)
Mar 12, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 11, 2015 0.0500 0.0550 0.0450 0.0450 144,000 -0.01(-10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 214,200 +0.01(+11.11%)
Mar 09, 2015 0.0450 0.0450 0.0450 0.0450 213,200 -0.01(-10.00%)
Mar 06, 2015 0.0450 0.0500 0.0450 0.0500 41,000 +0.01(+11.11%)
Mar 05, 2015 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+0.00%)
Mar 04, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 03, 2015 0.0450 0.0450 0.0450 0.0450 36,100 +0.00(+0.00%)
Mar 02, 2015 0.0450 0.0500 0.0450 0.0450 43,200 -0.01(-10.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 800 -0.00(-9.09%)
Feb 25, 2015 0.0550 0.0550 0.0500 0.0550 39,500 +0.00(+10.00%)
Feb 24, 2015 0.0500 0.0500 0.0500 0.0500 10,777 -0.00(-9.09%)
Feb 23, 2015 0.0500 0.0550 0.0500 0.0550 48,650 +0.00(+10.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Feb 17, 2015 0.0550 0.0600 0.0550 0.0550 27,000 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 11, 2015 0.0500 0.0500 0.0500 500 -0.02(-28.57%)
Feb 10, 2015 0.0400 0.0700 0.0400 0.0700 996,357 +0.04(+100.00%)
Feb 09, 2015 0.0300 0.0350 0.0300 0.0350 10,500 +0.00(+0.00%)
Feb 06, 2015 0.0350 0.0350 0.0350 0.0350 88,000 +0.01(+16.67%)
Feb 05, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 04, 2015 0.0350 0.0350 0.0300 0.0300 28,800 +0.00(+0.00%)
Feb 03, 2015 0.0300 0.0350 0.0300 0.0300 335,500 +0.00(+20.00%)
Feb 02, 2015 0.0300 0.0300 0.0250 0.0250 243,000 -0.00(-16.67%)
Jan 30, 2015 0.0300 0.0300 0.0300 0.0300 28,250 -0.01(-25.00%)
Jan 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 22, 2015 0.0400 0.0450 0.0400 0.0450 116,000 +0.00(+12.50%)
Jan 21, 2015 0.0350 0.0400 0.0350 0.0400 138,300 +0.00(+0.00%)
Jan 20, 2015 0.0400 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Jan 19, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 16, 2015 0.0350 0.0400 0.0350 0.0400 587,015 +0.00(+14.29%)
Jan 15, 2015 0.0400 0.0400 0.0350 0.0350 716,500 -0.00(-12.50%)
Jan 14, 2015 0.0450 0.0500 0.0400 0.0400 163,300 +0.00(+0.00%)
Jan 13, 2015 0.0500 0.0500 0.0400 0.0400 99,800 -0.01(-27.27%)
Jan 12, 2015 0.0550 0.0550 0.0550 0.0550 5,270 +0.00(+10.00%)
Jan 09, 2015 0.0500 0.0500 0.0500 0.0500 2,020 -0.00(-9.09%)
Jan 08, 2015 0.0550 0.0550 0.0550 0.0550 8,380 +0.00(+0.00%)
Jan 06, 2015 0.0550 0.0550 0.0550 430 -0.02(-21.43%)
Jan 05, 2015 0.0750 0.0750 0.0600 0.0700 35,500 -0.00(-6.67%)
Jan 02, 2015 0.0700 0.0750 0.0700 0.0750 18,000 +0.01(+25.00%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 30, 2014 0.0450 0.0500 0.0450 0.0500 189,000 +0.01(+11.11%)
Dec 29, 2014 0.0450 0.0450 0.0450 0.0450 92,720 -0.01(-10.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Dec 22, 2014 0.0500 0.0500 0.0500 0.0500 7,300 +0.01(+11.11%)
Dec 19, 2014 0.0550 0.0550 0.0450 0.0450 110,000 -0.01(-18.18%)
Dec 18, 2014 0.0550 0.0550 0.0550 0.0550 37,200 +0.00(+10.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 16, 2014 0.0450 0.0550 0.0450 0.0550 37,110 +0.01(+22.22%)
Dec 15, 2014 0.0450 0.0450 0.0450 0.0450 7,850 -0.01(-10.00%)
Dec 11, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 10, 2014 0.0400 0.0450 0.0400 0.0450 196,000 +0.00(+12.50%)
Dec 09, 2014 0.0450 0.0450 0.0400 0.0400 695,300 -0.01(-20.00%)
Dec 08, 2014 0.0450 0.0550 0.0450 0.0500 114,500 +0.01(+25.00%)
Dec 05, 2014 0.0450 0.0450 0.0400 0.0400 55,000 -0.01(-20.00%)
Dec 04, 2014 0.0500 0.0500 0.0400 0.0500 229,500 -0.00(-9.09%)
Dec 03, 2014 0.0500 0.0550 0.0450 0.0550 84,150 -0.00(-8.33%)
Dec 02, 2014 0.0600 0.0600 0.0500 0.0600 90,000 +0.00(+0.00%)
Dec 01, 2014 0.0600 0.0600 0.0600 0.0600 13,000 +0.01(+20.00%)
Nov 27, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 24, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 21, 2014 0.0550 0.0600 0.0550 0.0600 99,500 +0.01(+20.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 2,003 +0.00(+0.00%)
Nov 19, 2014 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Nov 18, 2014 0.0500 0.0500 0.0500 0.0500 33,900 +0.00(+0.00%)
Nov 17, 2014 0.0600 0.0600 0.0500 0.0500 37,300 -0.00(-9.09%)
Nov 14, 2014 0.0550 0.0550 0.0550 0.0550 1,700 +0.00(+0.00%)
Nov 13, 2014 0.0550 0.0550 0.0550 0.0550 1,450 -0.00(-8.33%)
Nov 12, 2014 0.0600 0.0600 0.0600 0.0600 7,250 +0.00(+0.00%)
Nov 11, 2014 0.0550 0.0600 0.0550 0.0600 34,500 +0.00(+9.09%)
Nov 10, 2014 0.0650 0.0650 0.0550 0.0550 57,900 -0.01(-15.38%)
Nov 07, 2014 0.0650 0.0650 0.0650 0.0650 3,100 +0.00(+0.00%)
Nov 06, 2014 0.0600 0.0650 0.0600 0.0650 31,800 +0.01(+8.33%)
Nov 05, 2014 0.0600 0.0600 0.0600 0.0600 2,780 -0.01(-14.29%)
Oct 31, 2014 0.0700 0.0700 0.0700 500 -0.01(-12.50%)
Oct 29, 2014 0.0800 0.0800 0.0800 600 +0.01(+14.29%)
Oct 28, 2014 0.0750 0.0800 0.0700 0.0700 32,450 +0.01(+7.69%)
Oct 27, 2014 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Oct 24, 2014 0.0650 0.0750 0.0650 0.0750 41,000 +0.01(+15.38%)
Oct 23, 2014 0.0700 0.0700 0.0650 0.0650 16,920 -0.01(-7.14%)
Oct 21, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 20, 2014 0.0700 0.0700 0.0650 0.0650 8,600 -0.01(-13.33%)
Oct 17, 2014 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Oct 16, 2014 0.0700 0.0700 0.0700 0.0700 65,000 -0.00(-6.67%)
Oct 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2014 0.0700 0.0700 0.0700 0.0700 8,674 -0.00(-6.67%)
Oct 02, 2014 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0.0750 106,500 +0.00(+0.00%)
Sep 30, 2014 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Sep 29, 2014 0.0750 0.0800 0.0750 0.0800 35,000 +0.00(+0.00%)
Sep 26, 2014 0.0800 0.0800 0.0800 0.0800 10,120 +0.00(+0.00%)
Sep 25, 2014 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+6.67%)
Sep 24, 2014 0.0800 0.0800 0.0750 0.0750 54,000 -0.01(-6.25%)
Sep 23, 2014 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Sep 19, 2014 0.0800 0.0800 0.0800 10 +0.01(+6.67%)
Sep 18, 2014 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Sep 17, 2014 0.0700 0.0750 0.0700 0.0750 146,500 +0.00(+0.00%)
Sep 16, 2014 0.0800 0.0800 0.0750 0.0750 178,700 -0.01(-6.25%)
Sep 15, 2014 0.0800 0.0800 0.0800 0.0800 3,700 -0.01(-5.88%)
Sep 11, 2014 0.0850 0.0850 0.0850 100 +0.01(+13.33%)
Sep 10, 2014 0.0800 0.0900 0.0750 0.0750 82,000 -0.01(-6.25%)
Sep 09, 2014 0.0750 0.0800 0.0750 0.0800 17,850 +0.01(+6.67%)
Sep 08, 2014 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0800 54,600 -0.01(-5.88%)
Sep 04, 2014 0.0850 0.0850 0.0850 0.0850 42,400 +0.01(+6.25%)
Sep 03, 2014 0.0850 0.0850 0.0800 0.0800 44,000 -0.01(-5.88%)
Sep 02, 2014 0.0800 0.0850 0.0800 0.0850 12,800 +0.01(+13.33%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 27, 2014 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Aug 26, 2014 0.0800 0.0800 0.0800 0.0800 40,650 +0.00(+0.00%)
Aug 25, 2014 0.0750 0.0800 0.0750 0.0800 5,500 +0.01(+6.67%)
Aug 22, 2014 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Aug 21, 2014 0.0800 0.0800 0.0800 0.0800 23,500 +0.00(+0.00%)
Aug 20, 2014 0.0800 0.0800 0.0800 0.0800 3,110 -0.01(-5.88%)
Aug 18, 2014 0.0850 500 +0.01(+6.25%)
Aug 15, 2014 0.0850 0.0850 0.0800 0.0800 122,500 +0.00(+0.00%)
Aug 13, 2014 0.0800 0 -0.01(-5.88%)
Aug 12, 2014 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Aug 11, 2014 0.0850 0.0850 0.0800 0.0850 200,500 -0.00(-5.56%)
Aug 08, 2014 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Aug 05, 2014 0.0950 3 -0.01(-5.00%)
Jul 30, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2014 0.1000 0.1000 0.1000 0.1000 900 -0.01(-13.04%)
Jul 25, 2014 0.1150 0 +0.01(+15.00%)
Jul 24, 2014 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Jul 23, 2014 0.1050 0.1050 0.1050 0.1050 23,000 +0.00(+5.00%)
Jul 22, 2014 0.1000 0.1100 0.0950 0.1000 85,850 +0.01(+5.26%)
Jul 21, 2014 0.1100 0.1100 0.0900 0.0950 114,700 -0.01(-13.64%)
Jul 18, 2014 0.1050 0.1100 0.1050 0.1100 5,500 +0.01(+4.76%)
Jul 17, 2014 0.1050 0.1050 0.1050 0.1050 5,300 -0.01(-8.70%)
Jul 15, 2014 0.1150 0.1150 0 +0.01(+4.55%)
Jul 14, 2014 0.1050 0.1100 0.1050 0.1100 19,336 +0.00(+0.00%)
Jul 11, 2014 0.1000 0.1100 0.1000 0.1100 165,111 +0.02(+22.22%)
Jul 10, 2014 0.0900 0.0900 0.0900 0.0900 2,900 +0.00(+0.00%)
Jul 09, 2014 0.0900 0.0900 0.0800 0.0900 206,886 +0.00(+5.88%)
Jul 07, 2014 0.0850 0.0850 0 -0.01(-10.53%)
Jul 04, 2014 0.0950 0.0950 0.0950 0.0950 1,263 +0.01(+5.56%)
Jul 03, 2014 0.0900 0.0900 0.0900 0.0900 2,800 -0.01(-5.26%)
Jul 02, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Jun 30, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 27, 2014 0.0850 0.0850 0.0850 0.0850 2,100 -0.00(-5.56%)
Jun 26, 2014 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Jun 25, 2014 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 24, 2014 0.0900 0.0900 0.0900 0.0900 2,426 +0.00(+0.00%)
Jun 20, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 19, 2014 0.0950 0.1000 0.0800 0.1000 112,622 +0.01(+5.26%)
Jun 18, 2014 0.0950 0.0950 0.0950 0.0950 936 -0.01(-5.00%)
Jun 16, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 13, 2014 0.1000 0.1000 0.1000 0.1000 4,120 +0.00(+0.00%)
Jun 12, 2014 0.1000 0.1000 0.1000 0.1000 1,421 +0.00(+0.00%)
Jun 11, 2014 0.1050 0.1050 0.1000 0.1000 28,250 -0.01(-9.09%)
Jun 10, 2014 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Jun 06, 2014 0.1100 0.1100 0.1000 0.1000 14,750 -0.03(-23.08%)
Jun 05, 2014 0.1100 0.1400 0.1100 0.1300 252,500 +0.03(+30.00%)
Jun 04, 2014 0.1050 0.1050 0.1000 0.1000 63,750 +0.00(+0.00%)
May 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 27, 2014 0.1000 0.1000 0.1000 0.1000 750 +0.00(+0.00%)
May 26, 2014 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
May 22, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 14, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2014 0.1000 0.1000 0.0950 0.0950 67,500 +0.00(+0.00%)
May 12, 2014 0.0950 0.0950 0.0950 0.0950 1,375 +0.00(+0.00%)
May 08, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 400 -0.01(-10.00%)
May 05, 2014 0.0900 0.1000 0.0900 0.1000 23,000 +0.01(+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.