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, 2011 0.3900 0.3900 0.3700 0.3700 85,373 -0.03(-7.50%)
Jun 29, 2011 0.4250 0.4300 0.4000 0.4000 31,000 +0.00(+0.00%)
Jun 28, 2011 0.4150 0.4150 0.3900 0.4000 186,000 -0.02(-4.76%)
Jun 27, 2011 0.4100 0.4200 0.3900 0.4200 56,600 +0.00(+0.00%)
Jun 24, 2011 0.4200 0.4200 0.4200 0.4200 41,100 +0.01(+2.44%)
Jun 23, 2011 0.4100 0.4100 0.4100 0.4100 22,000 -0.01(-1.20%)
Jun 22, 2011 0.4000 0.4150 0.4000 0.4150 14,925 +0.00(+0.00%)
Jun 21, 2011 0.3900 0.4150 0.3900 0.4150 44,000 +0.01(+2.47%)
Jun 20, 2011 0.3900 0.4050 0.4000 0.4050 12,200 +0.01(+1.25%)
Jun 17, 2011 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 16, 2011 0.3900 0.4100 0.3900 0.4000 110,500 +0.02(+3.90%)
Jun 15, 2011 0.3850 0.3850 0.3850 0.3850 25,650 +0.00(+0.00%)
Jun 14, 2011 0.3800 0.3850 0.3800 0.3850 27,025 +0.01(+2.67%)
Jun 13, 2011 0.3750 0.3800 0.3650 0.3750 94,900 +0.00(+0.00%)
Jun 10, 2011 0.3700 0.3850 0.3700 0.3750 77,125 +0.01(+1.35%)
Jun 09, 2011 0.3700 0.3700 0.3650 0.3700 10,000 +0.01(+1.37%)
Jun 08, 2011 0.3600 0.3650 0.3600 0.3650 12,650 +0.01(+2.82%)
Jun 07, 2011 0.3800 0.3800 0.3400 0.3550 133,450 -0.02(-4.05%)
Jun 06, 2011 0.3650 0.3700 0.3600 0.3700 17,200 +0.00(+0.00%)
Jun 03, 2011 0.3700 0.3700 0.3700 0.3700 7,000 -0.02(-3.90%)
May 24, 2011 0.3750 0.3900 0.3750 0.3850 48,700 +0.02(+5.48%)
May 20, 2011 0.4000 0.4000 0.3650 0.3650 158,550 -0.04(-10.98%)
May 19, 2011 0.4150 0.4150 0.4000 0.4100 62,658 -0.01(-1.20%)
May 18, 2011 0.4100 0.4150 0.4100 0.4150 21,779 +0.01(+1.22%)
May 17, 2011 0.4050 0.4100 0.4050 0.4100 47,610 +0.00(+0.00%)
May 16, 2011 0.4100 0.4100 0.4100 0.4100 4,700 +0.01(+3.80%)
May 13, 2011 0.4200 0.4200 0.3950 0.3950 34,528 -0.01(-3.66%)
May 12, 2011 0.4150 0.4150 0.4100 0.4100 16,000 -0.01(-1.20%)
May 11, 2011 0.4150 0.4150 0.4150 0.4150 9,480 +0.00(+0.00%)
May 10, 2011 0.4200 0.4200 0.4100 0.4150 82,000 -0.01(-1.19%)
May 09, 2011 0.4050 0.4250 0.4000 0.4200 38,800 +0.01(+3.70%)
May 06, 2011 0.4150 0.4150 0.4000 0.4050 68,000 -0.01(-3.57%)
May 05, 2011 0.4200 0.4200 0.4050 0.4200 30,000 +0.00(+0.00%)
May 04, 2011 0.4100 0.4200 0.4050 0.4200 35,500 +0.03(+7.69%)
May 03, 2011 0.4150 0.4150 0.3900 0.3900 49,200 -0.02(-6.02%)
May 02, 2011 0.3900 0.4150 0.4150 0.4150 116,300 -0.01(-2.35%)
Apr 29, 2011 0.4300 0.4400 0.3950 0.4250 373,000 -0.03(-5.56%)
Apr 28, 2011 0.4600 0.4650 0.4300 0.4500 265,900 -0.01(-1.10%)
Apr 27, 2011 0.4450 0.4650 0.4350 0.4550 490,499 +0.05(+12.35%)
Apr 26, 2011 0.4050 0.4100 0.3900 0.4050 128,600 +0.01(+1.25%)
Apr 25, 2011 0.3950 0.4000 0.4000 0.4000 19,850 +0.02(+3.90%)
Apr 21, 2011 0.4100 0.4100 0.3850 0.3850 49,600 -0.02(-6.10%)
Apr 20, 2011 0.4100 0.4100 0.4100 0.4100 1,200 +0.00(+1.23%)
Apr 19, 2011 0.4100 0.4100 0.4050 0.4050 43,500 -0.00(-1.22%)
Apr 18, 2011 0.3900 0.4100 0.3800 0.4100 352,500 +0.01(+3.80%)
Apr 15, 2011 0.4000 0.4000 0.3750 0.3950 221,779 +0.01(+1.28%)
Apr 14, 2011 0.3800 0.3900 0.3800 0.3900 28,653 +0.01(+1.30%)
Apr 13, 2011 0.3800 0.3850 0.3800 0.3850 13,000 +0.00(+0.00%)
Apr 12, 2011 0.3850 0.3850 0.3850 0.3850 18,400 -0.01(-1.28%)
Apr 11, 2011 0.3900 0.3950 0.3750 0.3900 90,900 +0.01(+1.30%)
Apr 08, 2011 0.3900 0.3900 0.3750 0.3850 218,000 -0.01(-1.28%)
Apr 07, 2011 0.3850 0.3900 0.3850 0.3900 3,142 +0.01(+1.30%)
Apr 06, 2011 0.3900 0.3900 0.3750 0.3850 30,800 -0.01(-1.28%)
Apr 05, 2011 0.4000 0.4050 0.3800 0.3900 153,856 -0.01(-1.27%)
Apr 04, 2011 0.3850 0.4100 0.3750 0.3950 307,193 +0.02(+3.95%)
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.