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 (%)
Jun 30, 2008 0.3300 0.3350 0.3200 0.3300 52,000 +0.01(+1.54%)
Jun 27, 2008 0.3200 0.3300 0.3200 0.3250 34,400 +0.01(+1.56%)
Jun 26, 2008 0.3150 0.3200 0.3150 0.3200 14,000 +0.00(+0.00%)
Jun 25, 2008 0.3300 0.3300 0.3200 0.3200 82,800 -0.01(-1.54%)
Jun 24, 2008 0.3350 0.3350 0.3150 0.3250 165,675 -0.01(-2.99%)
Jun 23, 2008 0.3500 0.3500 0.3300 0.3350 16,000 -0.01(-1.47%)
Jun 20, 2008 0.3500 0.3500 0.3400 0.3400 14,800 -0.01(-2.86%)
Jun 19, 2008 0.3300 0.3500 0.3200 0.3500 146,000 +0.01(+4.48%)
Jun 18, 2008 0.3400 0.3400 0.3300 0.3350 41,000 -0.01(-4.29%)
Jun 17, 2008 0.3500 0.3600 0.3450 0.3500 153,000 +0.01(+2.94%)
Jun 16, 2008 0.3550 0.3550 0.3200 0.3400 199,902 -0.02(-5.56%)
Jun 13, 2008 0.3750 0.3800 0.3250 0.3600 405,601 -0.02(-4.00%)
Jun 12, 2008 0.4000 0.4000 0.3650 0.3750 197,700 -0.03(-6.25%)
Jun 11, 2008 0.4200 0.4400 0.3900 0.4000 159,000 +0.00(+0.00%)
Jun 10, 2008 0.4650 0.4650 0.3800 0.4000 755,450 -0.06(-13.04%)
Jun 09, 2008 0.4400 0.4600 0.4400 0.4600 139,450 +0.01(+2.22%)
Jun 06, 2008 0.4700 0.4700 0.4500 0.4500 127,100 -0.02(-4.26%)
Jun 05, 2008 0.4600 0.4800 0.4600 0.4700 53,550 -0.01(-2.08%)
Jun 04, 2008 0.4800 0.4800 0.4800 0.4800 6,600 +0.00(+0.00%)
Jun 03, 2008 0.4800 0.4800 0.4700 0.4800 60,600 +0.01(+1.05%)
Jun 02, 2008 0.4600 0.4900 0.4600 0.4750 67,460 +0.01(+3.26%)
May 30, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
May 29, 2008 0.4450 0.4800 0.4400 0.4750 32,700 -0.01(-1.04%)
May 28, 2008 0.4600 0.4800 0.4500 0.4800 71,200 +0.02(+4.35%)
May 27, 2008 0.4850 0.4850 0.4550 0.4600 58,500 -0.03(-6.12%)
May 26, 2008 0.4750 0.4900 0.4600 0.4900 24,800 +0.02(+5.38%)
May 23, 2008 0.4700 0.4700 0.4400 0.4650 115,700 -0.01(-3.12%)
May 22, 2008 0.4900 0.4900 0.4750 0.4800 37,000 -0.01(-2.04%)
May 21, 2008 0.4700 0.4900 0.4600 0.4900 37,770 +0.02(+3.16%)
May 20, 2008 0.5200 0.5200 0.4700 0.4750 185,500 -0.02(-4.04%)
May 19, 2008 0.4900 0.4950 0.4800 0.4950 144,300 +0.00(+0.00%)
May 16, 2008 0.4900 0.4950 0.4800 0.4950 144,300 +0.01(+2.06%)
May 15, 2008 0.5000 0.5000 0.4850 0.4850 47,775 -0.03(-4.90%)
May 14, 2008 0.5100 0.5200 0.4900 0.5100 39,000 +0.01(+2.00%)
May 13, 2008 0.5000 0.5100 0.4750 0.5000 70,200 +0.00(+0.00%)
May 12, 2008 0.5100 0.5100 0.4900 0.5000 58,800 +0.00(+0.00%)
May 09, 2008 0.4950 0.5000 0.4800 0.5000 29,500 +0.00(+0.00%)
May 08, 2008 0.5200 0.5200 0.4800 0.5000 60,625 +0.00(+0.00%)
May 07, 2008 0.5000 0.5000 0.4950 0.5000 31,300 +0.00(+0.00%)
May 06, 2008 0.5200 0.5200 0.4950 0.5000 35,000 +0.00(+0.00%)
May 05, 2008 0.5200 0.5300 0.4950 0.5000 88,723 -0.02(-3.85%)
May 02, 2008 0.5200 0.5400 0.5200 0.5200 182,260 +0.01(+1.96%)
May 01, 2008 0.5100 0.5200 0.5100 0.5100 29,500 -0.01(-1.92%)
Apr 30, 2008 0.5000 0.5200 0.5000 0.5200 48,805 +0.02(+4.00%)
Apr 29, 2008 0.5400 0.5500 0.5000 0.5000 324,370 -0.02(-3.85%)
Apr 28, 2008 0.5400 0.5400 0.5000 0.5200 79,270 +0.00(+0.00%)
Apr 25, 2008 0.5400 0.5400 0.5000 0.5200 116,675 -0.03(-5.45%)
Apr 24, 2008 0.5400 0.6000 0.5400 0.5500 160,800 +0.03(+5.77%)
Apr 23, 2008 0.5000 0.5300 0.5000 0.5200 55,600 +0.02(+4.00%)
Apr 22, 2008 0.5400 0.5400 0.4950 0.5000 64,950 -0.05(-9.09%)
Apr 21, 2008 0.5200 0.5500 0.5200 0.5500 14,800 +0.00(+0.00%)
Apr 18, 2008 0.5700 0.5700 0.5300 0.5500 56,050 +0.00(+0.00%)
Apr 17, 2008 0.5800 0.6000 0.4950 0.5500 319,490 -0.03(-5.17%)
Apr 16, 2008 0.6000 0.6000 0.5800 0.5800 47,740 -0.01(-1.69%)
Apr 15, 2008 0.6500 0.6500 0.5700 0.5900 204,000 -0.01(-1.67%)
Apr 14, 2008 0.6200 0.6200 0.6000 0.6000 7,000 -0.03(-4.76%)
Apr 11, 2008 0.6200 0.6400 0.6200 0.6300 15,250 +0.01(+1.61%)
Apr 10, 2008 0.5900 0.6200 0.5800 0.6200 101,500 +0.03(+5.08%)
Apr 09, 2008 0.5900 0.5900 0.5800 0.5900 15,200 +0.01(+1.72%)
Apr 08, 2008 0.5700 0.5800 0.5600 0.5800 93,170 +0.01(+1.75%)
Apr 07, 2008 0.5500 0.5700 0.5500 0.5700 13,200 +0.03(+5.56%)
Apr 04, 2008 0.5400 0.5700 0.5400 0.5400 17,600 -0.02(-3.57%)
Apr 03, 2008 0.5600 0.5600 0.5100 0.5600 91,900 -0.02(-3.45%)
Apr 02, 2008 0.6000 0.6000 0.5500 0.5800 35,500 -0.01(-1.69%)
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.