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, 2011 0.3800 0.3800 0.3600 0.3600 47,900 -0.01(-2.70%)
Aug 30, 2011 0.3750 0.3750 0.3550 0.3700 71,700 -0.01(-1.33%)
Aug 29, 2011 0.3700 0.3850 0.3700 0.3750 42,000 +0.00(+0.00%)
Aug 26, 2011 0.3850 0.3850 0.3750 0.3750 15,000 -0.01(-2.60%)
Aug 25, 2011 0.3850 0.3900 0.3850 0.3850 18,380 +0.00(+0.00%)
Aug 24, 2011 0.3850 0.3900 0.3800 0.3850 62,000 -0.01(-1.28%)
Aug 23, 2011 0.3850 0.3900 0.3850 0.3900 37,900 +0.00(+0.00%)
Aug 22, 2011 0.3650 0.3900 0.3650 0.3900 83,755 +0.04(+9.86%)
Aug 19, 2011 0.3650 0.3650 0.3550 0.3550 37,456 -0.02(-5.33%)
Aug 18, 2011 0.3800 0.3800 0.3750 0.3750 7,200 -0.02(-3.85%)
Aug 17, 2011 0.3850 0.3900 0.3800 0.3900 3,500 +0.01(+1.30%)
Aug 16, 2011 0.3900 0.3900 0.3850 0.3850 5,000 +0.01(+1.32%)
Aug 15, 2011 0.3750 0.3800 0.3750 0.3800 24,300 +0.01(+1.33%)
Aug 12, 2011 0.3750 0.3750 0.3750 0.3750 15,000 +0.01(+1.35%)
Aug 11, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 10, 2011 0.3800 0.3850 0.3700 0.3700 14,300 -0.02(-3.90%)
Aug 09, 2011 0.3600 0.3950 0.3600 0.3850 19,200 +0.03(+6.94%)
Aug 08, 2011 0.3700 0.3700 0.3600 0.3600 3,000 +0.00(+0.00%)
Aug 05, 2011 0.3800 0.3900 0.3600 0.3600 75,167 -0.02(-5.26%)
Aug 04, 2011 0.4000 0.4000 0.3800 0.3800 13,500 -0.03(-7.32%)
Aug 03, 2011 0.4250 0.4250 0.3850 0.4100 75,500 -0.01(-2.38%)
Aug 02, 2011 0.4200 0.4200 0.4200 0.4200 37,000 +0.01(+2.44%)
Jul 29, 2011 0.4150 0.4200 0.4000 0.4100 66,175 -0.02(-3.53%)
Jul 28, 2011 0.4300 0.4300 0.4200 0.4250 29,900 -0.02(-3.41%)
Jul 27, 2011 0.4450 0.4450 0.4400 0.4400 36,500 +0.00(+0.00%)
Jul 26, 2011 0.4350 0.4400 0.4100 0.4400 31,152 +0.01(+2.33%)
Jul 25, 2011 0.4450 0.4450 0.4250 0.4300 25,395 -0.01(-2.27%)
Jul 22, 2011 0.4500 0.4400 0.4300 0.4400 14,850 +0.00(+0.00%)
Jul 21, 2011 0.4450 0.4450 0.4400 0.4400 11,600 +0.01(+1.15%)
Jul 20, 2011 0.4500 0.4500 0.4350 0.4350 33,000 +0.00(+0.00%)
Jul 19, 2011 0.4300 0.4350 0.4300 0.4350 27,000 +0.01(+2.35%)
Jul 18, 2011 0.4300 0.4350 0.4250 0.4250 31,730 -0.01(-2.30%)
Jul 15, 2011 0.4300 0.4400 0.4300 0.4350 18,180 +0.01(+2.35%)
Jul 14, 2011 0.4250 0.4250 0.4150 0.4250 47,650 +0.01(+2.41%)
Jul 13, 2011 0.4100 0.4250 0.4100 0.4150 60,800 +0.01(+1.22%)
Jul 12, 2011 0.4000 0.4100 0.4000 0.4100 25,235 +0.03(+7.89%)
Jul 11, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Jul 08, 2011 0.3800 0.4000 0.3800 0.3800 36,295 +0.00(+0.00%)
Jul 07, 2011 0.3800 0.3800 0.3800 0.3800 5,900 +0.01(+2.70%)
Jul 06, 2011 0.3800 0.3800 0.3650 0.3700 34,988 -0.02(-3.90%)
Jul 05, 2011 0.3800 0.3850 0.3800 0.3850 19,000 +0.02(+4.05%)
Jul 04, 2011 0.3700 0.3700 0.3700 0.3700 12,500 +0.00(+0.00%)
Jun 30, 2011 0.3900 0.3900 0.3700 0.3700 85,373 -0.03(-7.50%)
Jun 29, 2011 0.4250 0.4300 0.4000 0.4000 31,000 +0.00(+0.00%)
Jun 28, 2011 0.4150 0.4150 0.3900 0.4000 186,000 -0.02(-4.76%)
Jun 27, 2011 0.4100 0.4200 0.3900 0.4200 56,600 +0.00(+0.00%)
Jun 24, 2011 0.4200 0.4200 0.4200 0.4200 41,100 +0.01(+2.44%)
Jun 23, 2011 0.4100 0.4100 0.4100 0.4100 22,000 -0.01(-1.20%)
Jun 22, 2011 0.4000 0.4150 0.4000 0.4150 14,925 +0.00(+0.00%)
Jun 21, 2011 0.3900 0.4150 0.3900 0.4150 44,000 +0.01(+2.47%)
Jun 20, 2011 0.3900 0.4050 0.4000 0.4050 12,200 +0.01(+1.25%)
Jun 17, 2011 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 16, 2011 0.3900 0.4100 0.3900 0.4000 110,500 +0.02(+3.90%)
Jun 15, 2011 0.3850 0.3850 0.3850 0.3850 25,650 +0.00(+0.00%)
Jun 14, 2011 0.3800 0.3850 0.3800 0.3850 27,025 +0.01(+2.67%)
Jun 13, 2011 0.3750 0.3800 0.3650 0.3750 94,900 +0.00(+0.00%)
Jun 10, 2011 0.3700 0.3850 0.3700 0.3750 77,125 +0.01(+1.35%)
Jun 09, 2011 0.3700 0.3700 0.3650 0.3700 10,000 +0.01(+1.37%)
Jun 08, 2011 0.3600 0.3650 0.3600 0.3650 12,650 +0.01(+2.82%)
Jun 07, 2011 0.3800 0.3800 0.3400 0.3550 133,450 -0.02(-4.05%)
Jun 06, 2011 0.3650 0.3700 0.3600 0.3700 17,200 +0.00(+0.00%)
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.