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 (%)
Aug 31, 2007 0.5400 0.5800 0.5000 0.5000 565,345 +0.00(+0.00%)
Aug 30, 2007 0.5300 0.5300 0.3800 0.5000 75,700 -0.05(-9.09%)
Aug 29, 2007 0.5500 0.5600 0.5300 0.5500 34,200 +0.00(+0.00%)
Aug 28, 2007 0.5500 0.5500 0.5200 0.5500 43,000 -0.02(-3.51%)
Aug 27, 2007 0.5600 0.5700 0.5600 0.5700 27,630 +0.01(+1.79%)
Aug 24, 2007 0.5900 0.5900 0.5500 0.5600 79,100 -0.04(-6.67%)
Aug 23, 2007 0.5900 0.6100 0.5900 0.6000 60,830 -0.01(-1.64%)
Aug 22, 2007 0.6300 0.6400 0.6000 0.6100 67,000 -0.02(-3.17%)
Aug 21, 2007 0.6400 0.6400 0.6200 0.6300 14,150 -0.01(-1.56%)
Aug 20, 2007 0.6300 0.6400 0.6300 0.6400 35,000 +0.01(+1.59%)
Aug 17, 2007 0.6100 0.6400 0.6100 0.6300 3,600 +0.03(+5.00%)
Aug 16, 2007 0.5600 0.6000 0.5100 0.6000 180,750 +0.02(+3.45%)
Aug 15, 2007 0.5300 0.5800 0.5300 0.5800 48,200 -0.05(-7.94%)
Aug 14, 2007 0.6200 0.6300 0.6000 0.6300 14,500 +0.01(+1.61%)
Aug 13, 2007 0.6400 0.6400 0.5000 0.6200 37,000 -0.03(-4.62%)
Aug 10, 2007 0.6500 0.6600 0.6200 0.6500 29,805 -0.01(-1.52%)
Aug 09, 2007 0.6600 0.6600 0.6500 0.6600 37,100 +0.00(+0.00%)
Aug 08, 2007 0.6200 0.6700 0.6000 0.6600 28,000 +0.04(+6.45%)
Aug 07, 2007 0.5800 0.6200 0.5700 0.6200 156,100 +0.02(+3.33%)
Aug 06, 2007 0.6000 0.6000 0.5800 0.6000 39,820 +0.00(+0.00%)
Aug 03, 2007 0.6000 0.6000 0.5800 0.6000 39,820 -0.04(-6.25%)
Aug 02, 2007 0.6400 0.6600 0.5800 0.6400 79,250 +0.01(+1.59%)
Aug 01, 2007 0.6500 0.6600 0.6100 0.6300 79,900 -0.03(-4.55%)
Jul 31, 2007 0.6700 0.6700 0.6600 0.6600 17,700 +0.01(+1.54%)
Jul 30, 2007 0.6300 0.6700 0.6300 0.6500 59,031 -0.03(-4.41%)
Jul 27, 2007 0.6800 0.7000 0.6100 0.6800 106,977 -0.03(-4.23%)
Jul 26, 2007 0.7400 0.7500 0.6500 0.7100 77,010 -0.07(-8.97%)
Jul 25, 2007 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jul 24, 2007 0.7900 0.7900 0.7900 0.7900 5,501 -0.01(-1.25%)
Jul 23, 2007 0.7100 0.8000 0.7100 0.8000 240,735 +0.09(+12.68%)
Jul 20, 2007 0.7600 0.7600 0.6200 0.7100 327,730 -0.01(-1.39%)
Jul 19, 2007 0.6500 0.7500 0.6400 0.7200 633,901 +0.07(+10.77%)
Jul 18, 2007 0.5300 0.7100 0.5300 0.6500 1,655,550 +0.17(+34.02%)
Jul 17, 2007 0.4850 0.5100 0.4850 0.4850 98,090 -0.04(-6.73%)
Jul 16, 2007 0.5000 0.5200 0.4500 0.5200 332,773 +0.07(+15.56%)
Jul 13, 2007 0.4950 0.5000 0.4500 0.4500 136,000 -0.04(-8.16%)
Jul 12, 2007 0.4900 0.4950 0.4900 0.4900 122,915 +0.00(+0.00%)
Jul 11, 2007 0.4800 0.4900 0.4700 0.4900 86,400 +0.01(+2.08%)
Jul 10, 2007 0.4600 0.4800 0.4000 0.4800 189,490 +0.03(+7.87%)
Jul 09, 2007 0.4000 0.4450 0.4000 0.4450 113,401 +0.04(+11.25%)
Jul 06, 2007 0.3900 0.4000 0.3900 0.4000 5,000 +0.00(+0.00%)
Jul 05, 2007 0.4000 0.4050 0.4000 0.4000 31,000 -0.03(-8.05%)
Jul 03, 2007 0.3800 0.4350 0.3750 0.4350 21,600 +0.04(+11.54%)
Jul 02, 2007 0.4000 0.4000 0.3800 0.3900 79,950 +0.00(+0.00%)
Jun 29, 2007 0.4000 0.4000 0.3800 0.3900 79,950 +0.01(+2.63%)
Jun 28, 2007 0.3850 0.3850 0.3800 0.3800 19,000 +0.01(+1.33%)
Jun 27, 2007 0.3750 0.4000 0.3750 0.3750 60,500 +0.01(+1.35%)
Jun 26, 2007 0.3600 0.3700 0.3600 0.3700 12,375 +0.01(+1.37%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3650 29,450 -0.01(-1.35%)
Jun 22, 2007 0.4000 0.4000 0.3700 0.3700 38,700 -0.03(-7.50%)
Jun 21, 2007 0.3750 0.4000 0.3700 0.4000 135,600 -0.01(-2.44%)
Jun 20, 2007 0.4300 0.4300 0.4100 0.4100 142,271 -0.03(-6.82%)
Jun 19, 2007 0.4500 0.4500 0.4400 0.4400 6,300 -0.03(-6.38%)
Jun 18, 2007 0.4500 0.4700 0.4500 0.4700 43,000 +0.00(+0.00%)
Jun 15, 2007 0.4350 0.4700 0.4250 0.4700 284,900 +0.04(+9.30%)
Jun 14, 2007 0.4200 0.4400 0.4200 0.4300 93,478 +0.00(+0.00%)
Jun 13, 2007 0.4600 0.4600 0.4300 0.4300 56,900 -0.04(-8.51%)
Jun 12, 2007 0.4650 0.4700 0.4450 0.4700 147,150 +0.00(+0.00%)
Jun 11, 2007 0.5000 0.5000 0.4700 0.4700 125,900 -0.02(-4.08%)
Jun 08, 2007 0.4850 0.5000 0.4500 0.4900 705,200 -0.01(-2.00%)
Jun 07, 2007 0.5000 0.5200 0.4850 0.5000 48,400 +0.02(+4.17%)
Jun 06, 2007 0.5200 0.5200 0.4800 0.4800 344,550 -0.06(-11.11%)
Jun 05, 2007 0.5300 0.5400 0.5100 0.5400 87,810 +0.02(+3.85%)
Jun 04, 2007 0.4800 0.5200 0.4800 0.5200 141,950 +0.05(+9.47%)
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.