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 (%)
May 31, 2006 0.2350 0.2350 0.2300 0.2300 32,800 -0.01(-6.12%)
May 30, 2006 0.2350 0.2450 0.2350 0.2450 3,000 +0.01(+4.26%)
May 26, 2006 0.2350 0.2350 0.2350 0.2350 4,575 +0.00(+0.00%)
May 25, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 24, 2006 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-4.08%)
May 23, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 22, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 19, 2006 0.2300 0.2450 0.2300 0.2450 13,845 +0.01(+6.52%)
May 18, 2006 0.2450 0.2450 0.2300 0.2300 25,124 +0.00(+0.00%)
May 17, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 16, 2006 0.2350 0.2350 0.2300 0.2300 12,500 -0.00(-2.13%)
May 15, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 12, 2006 0.2350 0.2350 0.2350 0.2350 5,400 +0.00(+0.00%)
May 11, 2006 0.2350 0.2350 0.2350 0.2350 16,000 +0.00(+0.00%)
May 10, 2006 0.2350 0.2350 0.2350 0.2350 8,200 +0.00(+0.00%)
May 09, 2006 0.2100 0.2450 0.2100 0.2350 45,600 -0.01(-2.08%)
May 08, 2006 0.2100 0.2400 0.2100 0.2400 11,800 +0.02(+9.09%)
May 05, 2006 0.2050 0.2200 0.2050 0.2200 68,360 +0.00(+0.00%)
May 04, 2006 0.2250 0.2250 0.2200 0.2200 10,100 -0.01(-4.35%)
May 03, 2006 0.2250 0.2450 0.2150 0.2300 30,325 +0.00(+0.00%)
May 02, 2006 0.2300 0.2300 0.2300 0.2300 659 -0.01(-4.17%)
May 01, 2006 0.2400 0.2400 0.2400 0.2400 8,100 +0.00(+0.00%)
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%)
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.