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 (%)
May 30, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
May 29, 2008 0.4450 0.4800 0.4400 0.4750 32,700 -0.01(-1.04%)
May 28, 2008 0.4600 0.4800 0.4500 0.4800 71,200 +0.02(+4.35%)
May 27, 2008 0.4850 0.4850 0.4550 0.4600 58,500 -0.03(-6.12%)
May 26, 2008 0.4750 0.4900 0.4600 0.4900 24,800 +0.02(+5.38%)
May 23, 2008 0.4700 0.4700 0.4400 0.4650 115,700 -0.01(-3.12%)
May 22, 2008 0.4900 0.4900 0.4750 0.4800 37,000 -0.01(-2.04%)
May 21, 2008 0.4700 0.4900 0.4600 0.4900 37,770 +0.02(+3.16%)
May 20, 2008 0.5200 0.5200 0.4700 0.4750 185,500 -0.02(-4.04%)
May 19, 2008 0.4900 0.4950 0.4800 0.4950 144,300 +0.00(+0.00%)
May 16, 2008 0.4900 0.4950 0.4800 0.4950 144,300 +0.01(+2.06%)
May 15, 2008 0.5000 0.5000 0.4850 0.4850 47,775 -0.03(-4.90%)
May 14, 2008 0.5100 0.5200 0.4900 0.5100 39,000 +0.01(+2.00%)
May 13, 2008 0.5000 0.5100 0.4750 0.5000 70,200 +0.00(+0.00%)
May 12, 2008 0.5100 0.5100 0.4900 0.5000 58,800 +0.00(+0.00%)
May 09, 2008 0.4950 0.5000 0.4800 0.5000 29,500 +0.00(+0.00%)
May 08, 2008 0.5200 0.5200 0.4800 0.5000 60,625 +0.00(+0.00%)
May 07, 2008 0.5000 0.5000 0.4950 0.5000 31,300 +0.00(+0.00%)
May 06, 2008 0.5200 0.5200 0.4950 0.5000 35,000 +0.00(+0.00%)
May 05, 2008 0.5200 0.5300 0.4950 0.5000 88,723 -0.02(-3.85%)
May 02, 2008 0.5200 0.5400 0.5200 0.5200 182,260 +0.01(+1.96%)
May 01, 2008 0.5100 0.5200 0.5100 0.5100 29,500 -0.01(-1.92%)
Apr 30, 2008 0.5000 0.5200 0.5000 0.5200 48,805 +0.02(+4.00%)
Apr 29, 2008 0.5400 0.5500 0.5000 0.5000 324,370 -0.02(-3.85%)
Apr 28, 2008 0.5400 0.5400 0.5000 0.5200 79,270 +0.00(+0.00%)
Apr 25, 2008 0.5400 0.5400 0.5000 0.5200 116,675 -0.03(-5.45%)
Apr 24, 2008 0.5400 0.6000 0.5400 0.5500 160,800 +0.03(+5.77%)
Apr 23, 2008 0.5000 0.5300 0.5000 0.5200 55,600 +0.02(+4.00%)
Apr 22, 2008 0.5400 0.5400 0.4950 0.5000 64,950 -0.05(-9.09%)
Apr 21, 2008 0.5200 0.5500 0.5200 0.5500 14,800 +0.00(+0.00%)
Apr 18, 2008 0.5700 0.5700 0.5300 0.5500 56,050 +0.00(+0.00%)
Apr 17, 2008 0.5800 0.6000 0.4950 0.5500 319,490 -0.03(-5.17%)
Apr 16, 2008 0.6000 0.6000 0.5800 0.5800 47,740 -0.01(-1.69%)
Apr 15, 2008 0.6500 0.6500 0.5700 0.5900 204,000 -0.01(-1.67%)
Apr 14, 2008 0.6200 0.6200 0.6000 0.6000 7,000 -0.03(-4.76%)
Apr 11, 2008 0.6200 0.6400 0.6200 0.6300 15,250 +0.01(+1.61%)
Apr 10, 2008 0.5900 0.6200 0.5800 0.6200 101,500 +0.03(+5.08%)
Apr 09, 2008 0.5900 0.5900 0.5800 0.5900 15,200 +0.01(+1.72%)
Apr 08, 2008 0.5700 0.5800 0.5600 0.5800 93,170 +0.01(+1.75%)
Apr 07, 2008 0.5500 0.5700 0.5500 0.5700 13,200 +0.03(+5.56%)
Apr 04, 2008 0.5400 0.5700 0.5400 0.5400 17,600 -0.02(-3.57%)
Apr 03, 2008 0.5600 0.5600 0.5100 0.5600 91,900 -0.02(-3.45%)
Apr 02, 2008 0.6000 0.6000 0.5500 0.5800 35,500 -0.01(-1.69%)
Apr 01, 2008 0.5800 0.5900 0.5800 0.5900 4,200 +0.01(+1.72%)
Mar 31, 2008 0.5800 0.6000 0.5800 0.5800 13,550 +0.00(+0.00%)
Mar 28, 2008 0.5800 0.5800 0.5500 0.5800 33,100 +0.00(+0.00%)
Mar 27, 2008 0.5800 0.5800 0.5600 0.5800 48,400 +0.00(+0.00%)
Mar 26, 2008 0.5800 0.5800 0.5800 0.5800 14,000 -0.01(-1.69%)
Mar 25, 2008 0.5800 0.5900 0.5600 0.5900 16,300 +0.01(+1.72%)
Mar 24, 2008 0.5800 0.5900 0.5800 0.5800 18,600 -0.01(-1.69%)
Mar 21, 2008 0.6200 0.6200 0.5500 0.5900 76,000 +0.00(+0.00%)
Mar 20, 2008 0.6200 0.6200 0.5500 0.5900 76,000 -0.03(-4.84%)
Mar 19, 2008 0.6100 0.6200 0.5900 0.6200 21,360 +0.02(+3.33%)
Mar 18, 2008 0.6300 0.6300 0.6000 0.6000 17,090 -0.01(-1.64%)
Mar 17, 2008 0.5900 0.6300 0.5900 0.6100 29,000 -0.03(-4.69%)
Mar 14, 2008 0.6400 0.6400 0.6200 0.6400 21,300 +0.00(+0.00%)
Mar 13, 2008 0.6400 0.6400 0.6100 0.6400 54,200 +0.02(+3.23%)
Mar 12, 2008 0.6300 0.6300 0.6200 0.6200 20,400 +0.00(+0.00%)
Mar 11, 2008 0.6200 0.6300 0.6100 0.6200 30,000 +0.00(+0.00%)
Mar 10, 2008 0.6300 0.6300 0.6200 0.6200 39,750 -0.01(-1.59%)
Mar 07, 2008 0.6400 0.6400 0.5800 0.6300 55,875 -0.02(-3.08%)
Mar 06, 2008 0.6500 0.6500 0.6400 0.6500 10,700 +0.00(+0.00%)
Mar 05, 2008 0.6100 0.6500 0.6100 0.6500 76,730 +0.03(+4.84%)
Mar 04, 2008 0.6800 0.6800 0.6200 0.6200 82,800 -0.06(-8.82%)
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.