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 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%)
Apr 01, 2011 0.3950 0.3950 0.3750 0.3800 51,300 +0.00(+0.00%)
Mar 31, 2011 0.3950 0.3950 0.3800 0.3800 237,800 -0.02(-5.00%)
Mar 30, 2011 0.3950 0.4000 0.3950 0.4000 34,000 +0.01(+1.27%)
Mar 29, 2011 0.3900 0.3950 0.3900 0.3950 10,730 +0.01(+2.60%)
Mar 28, 2011 0.3900 0.3900 0.3850 0.3850 167,400 +0.01(+1.32%)
Mar 25, 2011 0.3950 0.3950 0.3800 0.3800 21,600 +0.00(+0.00%)
Mar 24, 2011 0.3900 0.3950 0.3750 0.3800 336,600 -0.02(-3.80%)
Mar 23, 2011 0.3850 0.3950 0.3850 0.3950 40,800 +0.01(+1.28%)
Mar 22, 2011 0.3900 0.3900 0.3850 0.3900 201,956 +0.00(+0.00%)
Mar 21, 2011 0.4000 0.4000 0.3900 0.3900 7,000 +0.00(+0.00%)
Mar 18, 2011 0.4050 0.4050 0.3900 0.3900 32,025 -0.02(-3.70%)
Mar 17, 2011 0.3900 0.4050 0.3900 0.4050 10,513 +0.02(+3.85%)
Mar 16, 2011 0.3900 0.3950 0.3800 0.3900 31,000 +0.00(+0.00%)
Mar 15, 2011 0.4050 0.4050 0.3900 0.3900 18,500 -0.02(-4.88%)
Mar 14, 2011 0.3950 0.4100 0.3900 0.4100 32,500 +0.02(+5.13%)
Mar 11, 2011 0.4000 0.4100 0.3900 0.3900 48,300 -0.01(-1.27%)
Mar 10, 2011 0.4100 0.4150 0.3900 0.3950 89,913 -0.02(-4.82%)
Mar 09, 2011 0.4100 0.4200 0.4000 0.4150 299,625 +0.01(+1.22%)
Mar 08, 2011 0.4100 0.4150 0.4100 0.4100 11,400 +0.00(+0.00%)
Mar 07, 2011 0.4100 0.4150 0.4050 0.4100 41,900 +0.00(+0.00%)
Mar 04, 2011 0.4150 0.4150 0.4100 0.4100 47,900 -0.01(-1.20%)
Mar 03, 2011 0.4000 0.4150 0.4000 0.4150 31,058 +0.01(+3.75%)
Mar 02, 2011 0.3950 0.4200 0.3950 0.4000 98,400 +0.00(+0.00%)
Mar 01, 2011 0.4100 0.4100 0.3950 0.4000 94,000 -0.01(-3.61%)
Feb 28, 2011 0.4150 0.4150 0.4150 0.4150 33,750 +0.00(+0.00%)
Feb 25, 2011 0.4150 0.4150 0.4150 0.4150 7,000 +0.01(+1.22%)
Feb 24, 2011 0.4050 0.4100 0.4050 0.4100 105,378 +0.00(+1.23%)
Feb 23, 2011 0.4100 0.4100 0.4050 0.4050 86,140 +0.00(+0.00%)
Feb 22, 2011 0.4200 0.4200 0.4050 0.4050 35,970 -0.01(-2.41%)
Feb 18, 2011 0.4150 0.4200 0.4150 0.4150 68,442 +0.00(+0.00%)
Feb 17, 2011 0.4250 0.4250 0.4000 0.4150 1,081,354 -0.01(-2.35%)
Feb 16, 2011 0.4150 0.4300 0.4150 0.4250 63,724 +0.01(+2.41%)
Feb 15, 2011 0.4150 0.4150 0.4150 0.4150 297,500 +0.00(+0.00%)
Feb 14, 2011 0.4050 0.4150 0.4050 0.4150 79,587 +0.02(+5.06%)
Feb 11, 2011 0.4050 0.4050 0.3900 0.3950 161,169 -0.02(-5.95%)
Feb 10, 2011 0.4200 0.4200 0.3900 0.4200 288,267 -0.01(-1.18%)
Feb 09, 2011 0.4350 0.4350 0.4050 0.4250 212,697 -0.01(-2.30%)
Feb 08, 2011 0.4300 0.4400 0.4150 0.4350 90,300 -0.01(-1.14%)
Feb 07, 2011 0.4600 0.4700 0.4150 0.4400 321,349 -0.01(-2.22%)
Feb 04, 2011 0.3950 0.4500 0.3800 0.4500 3,405,697 +0.05(+13.92%)
Feb 03, 2011 0.3750 0.4050 0.3750 0.3950 132,300 +0.01(+2.60%)
Feb 02, 2011 0.3900 0.4000 0.3500 0.3850 141,100 -0.01(-1.28%)
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.