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, 2010 0.2550 0.2700 0.2500 0.2550 182,100 +0.02(+6.25%)
Jun 29, 2010 0.2400 0.2400 0.2400 0.2400 26,000 -0.01(-2.04%)
Jun 25, 2010 0.2400 0.2450 0.2400 0.2450 11,000 -0.01(-2.00%)
Jun 24, 2010 0.2400 0.2500 0.2400 0.2500 17,000 +0.00(+0.00%)
Jun 23, 2010 0.2450 0.2500 0.2450 0.2500 50,500 +0.01(+2.04%)
Jun 22, 2010 0.2450 0.2450 0.2450 0.2450 21,000 -0.01(-2.00%)
Jun 21, 2010 0.2550 0.2550 0.2500 0.2500 28,000 -0.01(-1.96%)
Jun 18, 2010 0.2550 0.2650 0.2550 0.2550 110,000 -0.01(-1.92%)
Jun 17, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 16, 2010 0.2500 0.2600 0.2500 0.2600 17,600 -0.01(-3.70%)
Jun 15, 2010 0.2500 0.2700 0.2450 0.2700 19,000 +0.02(+8.00%)
Jun 14, 2010 0.2500 0.2500 0.2450 0.2500 46,234 -0.03(-9.09%)
Jun 11, 2010 0.2750 0.2750 0.2500 0.2750 30,204 +0.00(+0.00%)
Jun 10, 2010 0.2650 0.2800 0.2600 0.2750 73,775 +0.02(+5.77%)
Jun 09, 2010 0.2700 0.2700 0.2450 0.2600 50,700 -0.02(-7.14%)
Jun 08, 2010 0.2800 0.2850 0.2800 0.2800 65,480 -0.00(-1.75%)
Jun 07, 2010 0.2800 0.2850 0.2800 0.2850 16,900 +0.01(+3.64%)
Jun 04, 2010 0.2700 0.2750 0.2600 0.2750 56,700 +0.01(+3.77%)
Jun 03, 2010 0.2750 0.2850 0.2650 0.2650 25,500 -0.02(-7.02%)
Jun 02, 2010 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Jun 01, 2010 0.2800 0.2800 0.2800 0.2800 63,200 -0.00(-1.75%)
May 31, 2010 0.2800 0.2850 0.2800 0.2850 10,500 +0.00(+0.00%)
May 28, 2010 0.2600 0.2850 0.2550 0.2850 112,570 +0.03(+11.76%)
May 27, 2010 0.2750 0.2800 0.2550 0.2550 43,600 -0.03(-10.53%)
May 26, 2010 0.2800 0.2850 0.2800 0.2850 28,500 +0.00(+0.00%)
May 25, 2010 0.2650 0.2850 0.2400 0.2850 140,480 +0.01(+3.64%)
May 21, 2010 0.2900 0.2900 0.2700 0.2750 26,400 -0.01(-5.17%)
May 20, 2010 0.2900 0.3000 0.2800 0.2900 258,110 +0.01(+1.75%)
May 19, 2010 0.2700 0.2850 0.2700 0.2850 154,500 +0.02(+7.55%)
May 18, 2010 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-3.64%)
May 17, 2010 0.2850 0.2850 0.2600 0.2750 139,471 -0.01(-3.51%)
May 14, 2010 0.2600 0.2850 0.2600 0.2850 102,886 +0.02(+9.62%)
May 13, 2010 0.2550 0.2600 0.2550 0.2600 35,100 +0.01(+4.00%)
May 12, 2010 0.2450 0.2500 0.2400 0.2500 56,100 +0.02(+6.38%)
May 11, 2010 0.2400 0.2400 0.2350 0.2350 79,000 -0.01(-4.08%)
May 10, 2010 0.2500 0.2500 0.2400 0.2450 11,800 +0.01(+4.26%)
May 07, 2010 0.2450 0.2450 0.2350 0.2350 121,058 -0.01(-4.08%)
May 06, 2010 0.2500 0.2500 0.2450 0.2450 34,400 -0.01(-3.92%)
May 05, 2010 0.2450 0.2550 0.2550 0.2550 25,880 +0.02(+6.25%)
May 04, 2010 0.2550 0.2550 0.2400 0.2400 265,061 -0.02(-5.88%)
May 03, 2010 0.2600 0.2550 0.2550 0.2550 35,000 +0.01(+2.00%)
Apr 30, 2010 0.2500 0.2600 0.2500 0.2500 94,000 -0.01(-1.96%)
Apr 29, 2010 0.2600 0.2600 0.2500 0.2550 181,000 -0.01(-1.92%)
Apr 28, 2010 0.2650 0.2650 0.2500 0.2600 121,900 -0.01(-1.89%)
Apr 27, 2010 0.2700 0.2700 0.2500 0.2650 329,192 -0.02(-8.62%)
Apr 26, 2010 0.2900 0.3000 0.2900 0.2900 378,200 +0.01(+1.75%)
Apr 23, 2010 0.2900 0.3000 0.2850 0.2850 222,223 +0.00(+0.00%)
Apr 22, 2010 0.2800 0.2950 0.2800 0.2850 172,223 +0.01(+3.64%)
Apr 21, 2010 0.2700 0.2750 0.2700 0.2750 86,500 +0.02(+5.77%)
Apr 20, 2010 0.2700 0.2750 0.2600 0.2600 42,000 -0.01(-3.70%)
Apr 19, 2010 0.2700 0.2750 0.2700 0.2700 37,735 +0.01(+1.89%)
Apr 16, 2010 0.2700 0.2700 0.2650 0.2650 86,000 -0.01(-1.85%)
Apr 15, 2010 0.2650 0.2750 0.2600 0.2700 72,000 +0.01(+1.89%)
Apr 14, 2010 0.2700 0.2700 0.2650 0.2650 86,877 -0.01(-1.85%)
Apr 13, 2010 0.2700 0.2700 0.2650 0.2700 152,100 +0.01(+1.89%)
Apr 12, 2010 0.2650 0.2750 0.2650 0.2650 336,000 -0.01(-1.85%)
Apr 09, 2010 0.2800 0.2800 0.2700 0.2700 101,000 -0.01(-3.57%)
Apr 08, 2010 0.2750 0.2800 0.2750 0.2800 24,300 +0.00(+0.00%)
Apr 07, 2010 0.2850 0.2850 0.2800 0.2800 153,453 -0.01(-3.45%)
Apr 06, 2010 0.2900 0.2900 0.2900 0.2900 22,718 +0.00(+0.00%)
Apr 05, 2010 0.2850 0.2900 0.2850 0.2900 38,000 +0.01(+1.75%)
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.