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 29, 2012 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 28, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 27, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 26, 2012 0.2300 0.2300 0.2100 0.2100 41,950 -0.05(-19.23%)
Jun 25, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Jun 22, 2012 0.2200 0.2500 0.2200 0.2500 9,296 +0.03(+13.64%)
Jun 21, 2012 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jun 20, 2012 0.2200 0.2200 0.2200 0.2200 1,800 +0.00(+0.00%)
Jun 19, 2012 0.2200 0.2200 0.2200 0.2200 2,900 -0.04(-15.38%)
Jun 18, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.04(+15.56%)
Jun 15, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 14, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 13, 2012 0.2250 0.2250 0.2200 0.2250 20,300 +0.00(+0.00%)
Jun 12, 2012 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Jun 11, 2012 0.2250 0.2250 0.2250 0.2250 25,000 +0.00(+0.00%)
Jun 08, 2012 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 07, 2012 0.2300 0.2300 0.2200 0.2250 150,100 -0.01(-2.17%)
Jun 06, 2012 0.2300 0.2300 0.2250 0.2300 29,512 -0.01(-6.12%)
Jun 05, 2012 0.2400 0.2450 0.2400 0.2450 4,800 +0.01(+6.52%)
Jun 04, 2012 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jun 02, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 01, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 31, 2012 0.2400 0.2400 0.2400 0.2400 4,000 +0.01(+6.67%)
May 30, 2012 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 29, 2012 0.2400 0.2400 0.2250 0.2250 5,350 -0.03(-11.76%)
May 28, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 25, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 24, 2012 0.2550 0.2550 0.2550 0.2550 15,500 +0.00(+0.00%)
May 23, 2012 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
May 22, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 18, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 17, 2012 0.2650 0.2650 0.2550 0.2550 5,000 -0.01(-3.77%)
May 16, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 15, 2012 0.2650 0.2650 0.2650 0.2650 540 +0.01(+1.92%)
May 14, 2012 0.2800 0.2800 0.2600 0.2600 15,350 -0.02(-5.45%)
May 11, 2012 0.2700 0.2750 0.2700 0.2750 100,500 +0.00(+0.00%)
May 10, 2012 0.2550 0.2750 0.2550 0.2750 29,900 +0.00(+0.00%)
May 09, 2012 0.2550 0.2750 0.2400 0.2750 4,000 +0.02(+7.84%)
May 08, 2012 0.2650 0.2650 0.2550 0.2550 18,000 -0.01(-1.92%)
May 07, 2012 0.2600 0.2600 0.2600 0.2600 1,870 -0.02(-8.77%)
May 04, 2012 0.2600 0.2850 0.2600 0.2850 12,500 +0.03(+14.00%)
May 03, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
May 02, 2012 0.2500 0.2600 0.2500 0.2500 5,700 -0.02(-5.66%)
May 01, 2012 0.2350 0.2650 0.2300 0.2650 15,400 +0.02(+6.00%)
Apr 30, 2012 0.2650 0.2650 0.2400 0.2500 21,178 +0.02(+8.70%)
Apr 27, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 26, 2012 0.2800 0.2800 0.2300 0.2300 110,000 -0.06(-20.69%)
Apr 25, 2012 0.3000 0.3000 0.2900 0.2900 26,500 -0.02(-4.92%)
Apr 24, 2012 0.3050 0.3050 0.3000 0.3050 6,350 -0.01(-1.61%)
Apr 23, 2012 0.3050 0.3100 0.3050 0.3100 5,660 -0.01(-1.59%)
Apr 20, 2012 0.3050 0.3250 0.3050 0.3150 14,810 +0.01(+3.28%)
Apr 19, 2012 0.3400 0.3400 0.3050 0.3050 11,000 -0.04(-10.29%)
Apr 18, 2012 0.3250 0.3400 0.3250 0.3400 9,770 -0.01(-2.86%)
Apr 17, 2012 0.3500 0.3500 0.3300 0.3500 11,360 +0.01(+1.45%)
Apr 16, 2012 0.3450 0.3450 0.3350 0.3450 44,436 +0.00(+0.00%)
Apr 13, 2012 0.3250 0.3500 0.3000 0.3450 46,900 +0.02(+7.81%)
Apr 12, 2012 0.3200 0.3250 0.3200 0.3200 7,265 +0.01(+1.59%)
Apr 11, 2012 0.3200 0.3250 0.3150 0.3150 46,300 -0.01(-1.56%)
Apr 10, 2012 0.2950 0.3200 0.2950 0.3200 5,500 +0.02(+6.67%)
Apr 09, 2012 0.2800 0.3000 0.2800 0.3000 47,841 +0.02(+7.14%)
Apr 05, 2012 0.2650 0.2800 0.2450 0.2800 101,600 +0.02(+5.66%)
Apr 04, 2012 0.2650 0.2700 0.2450 0.2650 18,748 +0.00(+0.00%)
Apr 03, 2012 0.2400 0.2650 0.2400 0.2650 1,500 +0.02(+6.00%)
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.