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, 2007 0.3500 0.3950 0.3500 0.3950 340,258 +0.05(+14.49%)
Apr 27, 2007 0.3300 0.3500 0.3250 0.3450 263,432 +0.02(+6.15%)
Apr 26, 2007 0.3200 0.3300 0.3000 0.3250 279,000 +0.02(+4.84%)
Apr 25, 2007 0.3450 0.3450 0.3000 0.3100 907,100 -0.03(-7.46%)
Apr 24, 2007 0.3700 0.3700 0.2950 0.3350 1,447,500 -0.03(-8.22%)
Apr 23, 2007 0.2750 0.4200 0.2750 0.3650 966,251 +0.12(+48.98%)
Apr 20, 2007 0.2750 0.2750 0.2450 0.2450 203,914 -0.02(-5.77%)
Apr 19, 2007 0.2700 0.2700 0.2550 0.2600 178,099 -0.01(-3.70%)
Apr 18, 2007 0.2900 0.2900 0.2650 0.2700 160,258 -0.01(-3.57%)
Apr 17, 2007 0.2700 0.2850 0.2600 0.2800 281,900 +0.02(+7.69%)
Apr 16, 2007 0.2800 0.3000 0.2600 0.2600 340,776 -0.02(-7.14%)
Apr 13, 2007 0.2550 0.2950 0.2550 0.2800 171,065 +0.03(+12.00%)
Apr 12, 2007 0.2800 0.2800 0.2400 0.2500 290,551 -0.03(-10.71%)
Apr 11, 2007 0.2850 0.2850 0.2750 0.2800 35,000 -0.00(-1.75%)
Apr 10, 2007 0.2850 0.2900 0.2700 0.2850 78,000 -0.01(-1.72%)
Apr 09, 2007 0.2900 0.2950 0.2750 0.2900 134,500 -0.01(-3.33%)
Apr 05, 2007 0.2400 0.3150 0.2400 0.3000 911,200 +0.09(+42.86%)
Apr 04, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 03, 2007 0.2200 0.2200 0.2100 0.2100 48,000 -0.01(-4.55%)
Apr 02, 2007 0.2150 0.2200 0.2150 0.2200 30,000 +0.00(+0.00%)
Mar 30, 2007 0.2150 0.2200 0.2150 0.2200 3,050 +0.01(+4.76%)
Mar 29, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 28, 2007 0.2200 0.2200 0.2100 0.2100 10,000 -0.02(-6.67%)
Mar 27, 2007 0.2250 0.2250 0.2150 0.2250 22,304 +0.02(+7.14%)
Mar 26, 2007 0.2200 0.2200 0.2100 0.2100 7,800 -0.01(-2.33%)
Mar 23, 2007 0.2250 0.2250 0.2150 0.2150 10,600 -0.01(-2.27%)
Mar 22, 2007 0.2150 0.2200 0.1850 0.2200 31,000 +0.00(+0.00%)
Mar 21, 2007 0.2150 0.2200 0.2000 0.2200 10,500 +0.00(+0.00%)
Mar 20, 2007 0.2200 0.2200 0.2050 0.2200 31,500 +0.00(+0.00%)
Mar 19, 2007 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 16, 2007 0.2200 0.2200 0.2200 0.2200 10,387 -0.01(-2.22%)
Mar 15, 2007 0.2200 0.2250 0.2200 0.2250 26,000 +0.02(+7.14%)
Mar 14, 2007 0.2200 0.2200 0.2000 0.2100 91,000 +0.01(+2.44%)
Mar 13, 2007 0.2100 0.2100 0.2050 0.2050 33,009 -0.01(-2.38%)
Mar 12, 2007 0.2150 0.2150 0.2050 0.2100 21,536 +0.00(+0.00%)
Mar 09, 2007 0.2150 0.2150 0.2100 0.2100 35,500 -0.01(-4.55%)
Mar 08, 2007 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Mar 07, 2007 0.2200 0.2200 0.2200 0.2200 3,540 +0.00(+0.00%)
Mar 06, 2007 0.2100 0.2200 0.2100 0.2200 15,645 +0.01(+4.76%)
Mar 05, 2007 0.2250 0.2250 0.2100 0.2100 9,501 -0.02(-6.67%)
Mar 02, 2007 0.2250 0.2250 0.2250 0.2250 51,583 -0.01(-2.17%)
Mar 01, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
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%)
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.