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 (%)
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%)
Apr 01, 2010 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 31, 2010 0.2800 0.2800 0.2700 0.2750 105,700 -0.01(-1.79%)
Mar 30, 2010 0.2850 0.2850 0.2750 0.2800 44,905 -0.00(-1.75%)
Mar 29, 2010 0.2900 0.2950 0.2850 0.2850 14,800 -0.01(-1.72%)
Mar 26, 2010 0.2900 0.2900 0.2900 0.2900 12,829 +0.00(+0.00%)
Mar 25, 2010 0.2850 0.2900 0.2700 0.2900 152,500 +0.01(+3.57%)
Mar 24, 2010 0.2800 0.2800 0.2800 0.2800 6,200 +0.01(+1.82%)
Mar 23, 2010 0.2800 0.2800 0.2750 0.2750 18,300 -0.01(-1.79%)
Mar 22, 2010 0.2900 0.2900 0.2700 0.2800 44,550 -0.01(-3.45%)
Mar 19, 2010 0.2900 0.2950 0.2700 0.2900 156,050 +0.01(+3.57%)
Mar 18, 2010 0.2850 0.2900 0.2800 0.2800 74,645 -0.01(-5.08%)
Mar 17, 2010 0.3000 0.3000 0.2800 0.2950 60,850 -0.01(-1.67%)
Mar 16, 2010 0.2950 0.3050 0.2950 0.3000 27,300 +0.01(+1.69%)
Mar 15, 2010 0.2950 0.2950 0.2950 0.2950 13,000 +0.00(+0.00%)
Mar 12, 2010 0.2950 0.2950 0.2950 0.2950 35,000 +0.00(+0.00%)
Mar 11, 2010 0.2950 0.3050 0.2950 0.2950 258,500 +0.00(+0.00%)
Mar 10, 2010 0.2800 0.2950 0.2800 0.2950 102,000 +0.02(+7.27%)
Mar 09, 2010 0.2750 0.2900 0.2750 0.2750 132,100 -0.01(-5.17%)
Mar 08, 2010 0.2700 0.2900 0.2650 0.2900 213,600 +0.01(+3.57%)
Mar 05, 2010 0.2900 0.2900 0.2650 0.2800 186,550 -0.01(-5.08%)
Mar 04, 2010 0.3000 0.3050 0.2550 0.2950 941,500 +0.01(+1.72%)
Mar 03, 2010 0.2900 0.2900 0.2900 0.2900 600 +0.00(+0.00%)
Mar 02, 2010 0.2850 0.3000 0.2850 0.2900 48,500 +0.01(+1.75%)
Mar 01, 2010 0.2850 0.2850 0.2850 0.2850 41,100 +0.00(+1.79%)
Feb 26, 2010 0.2800 0.2800 0.2700 0.2800 232,000 -0.00(-1.75%)
Feb 25, 2010 0.2800 0.2900 0.2800 0.2850 68,650 -0.01(-1.72%)
Feb 24, 2010 0.2900 0.2900 0.2700 0.2900 206,500 +0.00(+0.00%)
Feb 23, 2010 0.2950 0.2950 0.2850 0.2900 52,150 -0.01(-3.33%)
Feb 22, 2010 0.3000 0.3000 0.3000 0.3000 700 +0.01(+1.69%)
Feb 19, 2010 0.2950 0.2950 0.2950 0.2950 15,400 +0.00(+0.00%)
Feb 18, 2010 0.3000 0.3000 0.2950 0.2950 20,500 -0.01(-1.67%)
Feb 17, 2010 0.3000 0.3000 0.3000 0.3000 35,130 +0.01(+3.45%)
Feb 16, 2010 0.2950 0.3000 0.2900 0.2900 61,900 -0.02(-4.92%)
Feb 12, 2010 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 11, 2010 0.3100 0.3150 0.2950 0.3000 128,325 -0.02(-4.76%)
Feb 10, 2010 0.3100 0.3150 0.3000 0.3150 50,317 +0.01(+3.28%)
Feb 09, 2010 0.3200 0.3200 0.3000 0.3050 217,000 -0.01(-1.61%)
Feb 08, 2010 0.3200 0.3300 0.3050 0.3100 121,750 -0.01(-1.59%)
Feb 05, 2010 0.3100 0.3150 0.3100 0.3150 29,500 +0.01(+3.28%)
Feb 04, 2010 0.3200 0.3200 0.2900 0.3050 63,000 -0.02(-4.69%)
Feb 03, 2010 0.3050 0.3200 0.3050 0.3200 125,150 +0.02(+6.67%)
Feb 02, 2010 0.3000 0.3000 0.2950 0.3000 108,250 +0.01(+3.45%)
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.