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 (%)
Sep 30, 2008 0.2900 0.2900 0.2550 0.2800 82,834 -0.01(-5.08%)
Sep 29, 2008 0.3200 0.3300 0.2950 0.2950 71,400 -0.03(-7.81%)
Sep 26, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Sep 25, 2008 0.3250 0.3250 0.3200 0.3250 7,500 +0.00(+0.00%)
Sep 24, 2008 0.3200 0.3250 0.3150 0.3250 35,900 +0.01(+1.56%)
Sep 23, 2008 0.3100 0.3200 0.3100 0.3200 21,350 -0.01(-1.54%)
Sep 22, 2008 0.2900 0.3250 0.2900 0.3250 12,700 +0.04(+16.07%)
Sep 19, 2008 0.3050 0.3100 0.2800 0.2800 38,795 +0.01(+3.70%)
Sep 18, 2008 0.2900 0.2900 0.2700 0.2700 33,700 -0.02(-6.90%)
Sep 17, 2008 0.3100 0.3100 0.2850 0.2900 57,870 -0.04(-12.12%)
Sep 16, 2008 0.3100 0.3300 0.2900 0.3300 132,360 +0.02(+4.76%)
Sep 15, 2008 0.3500 0.3600 0.3000 0.3150 24,300 -0.03(-7.35%)
Sep 12, 2008 0.3450 0.3450 0.2900 0.3400 75,700 +0.01(+3.03%)
Sep 11, 2008 0.2900 0.3350 0.2750 0.3300 324,500 +0.04(+13.79%)
Sep 10, 2008 0.3150 0.3150 0.2800 0.2900 91,000 -0.02(-4.92%)
Sep 09, 2008 0.3000 0.3550 0.3000 0.3050 102,300 +0.06(+24.49%)
Sep 08, 2008 0.2200 0.2450 0.2200 0.2450 42,200 +0.01(+2.08%)
Sep 05, 2008 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+4.35%)
Sep 04, 2008 0.2400 0.2400 0.2250 0.2300 53,500 -0.00(-2.13%)
Sep 03, 2008 0.2450 0.2450 0.2350 0.2350 65,500 -0.01(-4.08%)
Sep 02, 2008 0.2400 0.2550 0.2400 0.2450 51,100 -0.01(-2.00%)
Aug 29, 2008 0.2500 0.2500 0.2400 0.2500 10,300 +0.01(+4.17%)
Aug 28, 2008 0.2400 0.2400 0.2300 0.2400 46,160 +0.00(+0.00%)
Aug 27, 2008 0.2400 0.2450 0.2350 0.2400 43,252 +0.00(+0.00%)
Aug 26, 2008 0.2500 0.2500 0.2350 0.2400 37,130 -0.01(-4.00%)
Aug 25, 2008 0.2450 0.2600 0.2450 0.2500 62,700 +0.01(+4.17%)
Aug 22, 2008 0.2400 0.2550 0.2400 0.2400 174,600 -0.01(-2.04%)
Aug 21, 2008 0.2600 0.2700 0.2450 0.2450 33,292 -0.02(-5.77%)
Aug 20, 2008 0.2400 0.2700 0.2400 0.2600 144,500 -0.01(-3.70%)
Aug 19, 2008 0.2700 0.2700 0.2500 0.2700 191,750 +0.01(+1.89%)
Aug 18, 2008 0.2700 0.2700 0.2400 0.2650 275,113 +0.01(+1.92%)
Aug 15, 2008 0.2800 0.2800 0.2600 0.2600 25,000 -0.03(-10.34%)
Aug 14, 2008 0.2650 0.2900 0.2650 0.2900 22,500 +0.01(+5.45%)
Aug 13, 2008 0.2900 0.2900 0.2700 0.2750 104,542 -0.02(-8.33%)
Aug 12, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2008 0.2950 0.3000 0.2850 0.3000 16,520 +0.01(+1.69%)
Aug 08, 2008 0.3000 0.3000 0.2950 0.2950 22,500 -0.01(-1.67%)
Aug 07, 2008 0.2900 0.3000 0.2900 0.3000 53,500 +0.01(+3.45%)
Aug 06, 2008 0.2800 0.2900 0.2700 0.2900 26,460 +0.01(+3.57%)
Aug 05, 2008 0.2750 0.3000 0.2600 0.2800 107,900 +0.01(+3.70%)
Aug 04, 2008 0.2800 0.2950 0.2700 0.2700 66,380 +0.00(+0.00%)
Aug 01, 2008 0.2800 0.2950 0.2700 0.2700 66,380 -0.01(-3.57%)
Jul 31, 2008 0.2900 0.2900 0.2800 0.2800 1,800 +0.01(+3.70%)
Jul 30, 2008 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+0.00%)
Jul 29, 2008 0.2800 0.2800 0.2700 0.2700 46,571 +0.00(+0.00%)
Jul 28, 2008 0.2700 0.2800 0.2650 0.2700 82,730 -0.01(-5.26%)
Jul 25, 2008 0.3150 0.3150 0.2800 0.2850 76,150 -0.02(-5.00%)
Jul 24, 2008 0.2950 0.3100 0.2950 0.3000 13,300 +0.02(+7.14%)
Jul 23, 2008 0.3150 0.3150 0.2800 0.2800 89,000 -0.03(-9.68%)
Jul 22, 2008 0.3050 0.3200 0.3050 0.3100 16,475 -0.01(-1.59%)
Jul 21, 2008 0.3200 0.3200 0.3150 0.3150 20,800 -0.01(-1.56%)
Jul 18, 2008 0.2950 0.3200 0.2950 0.3200 172,300 +0.02(+6.67%)
Jul 17, 2008 0.2950 0.3000 0.2950 0.3000 33,058 +0.01(+1.69%)
Jul 16, 2008 0.2950 0.2950 0.2900 0.2950 26,538 +0.01(+1.72%)
Jul 15, 2008 0.2900 0.2950 0.2900 0.2900 48,500 -0.01(-1.69%)
Jul 14, 2008 0.2850 0.3000 0.2850 0.2950 141,000 +0.00(+0.00%)
Jul 11, 2008 0.2950 0.3000 0.2800 0.2950 43,000 +0.01(+5.36%)
Jul 10, 2008 0.3000 0.3000 0.2800 0.2800 110,500 -0.02(-6.67%)
Jul 09, 2008 0.2950 0.3000 0.2900 0.3000 132,000 +0.00(+0.00%)
Jul 08, 2008 0.2800 0.3000 0.2800 0.3000 164,535 +0.02(+7.14%)
Jul 07, 2008 0.2800 0.2950 0.2800 0.2800 60,526 -0.02(-6.67%)
Jul 04, 2008 0.3000 0.3000 0.2850 0.3000 226,068 +0.00(+0.00%)
Jul 03, 2008 0.3200 0.3200 0.2950 0.3000 85,000 -0.02(-4.76%)
Jul 02, 2008 0.3200 0.3200 0.3050 0.3150 85,200 -0.02(-4.55%)
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.