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 31, 2007 0.5100 0.5200 0.4750 0.5000 66,565 -0.01(-1.96%)
May 30, 2007 0.4750 0.5100 0.4750 0.5100 42,775 +0.04(+7.37%)
May 29, 2007 0.4750 0.4850 0.4700 0.4750 44,935 -0.03(-5.00%)
May 25, 2007 0.4950 0.5000 0.4800 0.5000 112,100 +0.02(+3.09%)
May 24, 2007 0.5200 0.5200 0.4700 0.4850 252,818 -0.05(-8.49%)
May 23, 2007 0.5600 0.5600 0.4700 0.5300 590,051 -0.01(-1.85%)
May 22, 2007 0.4850 0.5400 0.4600 0.5400 859,595 +0.10(+21.35%)
May 21, 2007 0.4500 0.4500 0.4300 0.4450 93,762 +0.00(+0.00%)
May 18, 2007 0.4500 0.4500 0.4300 0.4450 93,762 +0.02(+3.49%)
May 17, 2007 0.4500 0.4500 0.4200 0.4300 32,400 -0.02(-4.44%)
May 16, 2007 0.4450 0.4500 0.4250 0.4500 108,300 +0.02(+3.45%)
May 15, 2007 0.4500 0.4500 0.4250 0.4350 182,500 +0.00(+0.00%)
May 14, 2007 0.3800 0.4400 0.3800 0.4350 729,635 +0.06(+16.00%)
May 11, 2007 0.3700 0.3750 0.3700 0.3750 54,400 +0.02(+4.17%)
May 10, 2007 0.3700 0.3700 0.3400 0.3600 97,070 +0.00(+0.00%)
May 09, 2007 0.3750 0.3800 0.3600 0.3600 58,050 -0.01(-2.70%)
May 08, 2007 0.3650 0.3750 0.3300 0.3700 206,600 +0.00(+0.00%)
May 07, 2007 0.3800 0.3800 0.3550 0.3700 36,590 +0.00(+0.00%)
May 04, 2007 0.3850 0.3850 0.3700 0.3700 85,200 -0.02(-5.13%)
May 03, 2007 0.3900 0.3900 0.3750 0.3900 113,365 +0.00(+0.00%)
May 02, 2007 0.3950 0.3950 0.3850 0.3900 59,100 +0.00(+0.00%)
May 01, 2007 0.3950 0.4000 0.3750 0.3900 250,777 -0.01(-1.27%)
Apr 30, 2007 0.3500 0.3950 0.3500 0.3950 340,258 +0.05(+14.49%)
Apr 27, 2007 0.3300 0.3500 0.3250 0.3450 263,432 +0.02(+6.15%)
Apr 26, 2007 0.3200 0.3300 0.3000 0.3250 279,000 +0.02(+4.84%)
Apr 25, 2007 0.3450 0.3450 0.3000 0.3100 907,100 -0.03(-7.46%)
Apr 24, 2007 0.3700 0.3700 0.2950 0.3350 1,447,500 -0.03(-8.22%)
Apr 23, 2007 0.2750 0.4200 0.2750 0.3650 966,251 +0.12(+48.98%)
Apr 20, 2007 0.2750 0.2750 0.2450 0.2450 203,914 -0.02(-5.77%)
Apr 19, 2007 0.2700 0.2700 0.2550 0.2600 178,099 -0.01(-3.70%)
Apr 18, 2007 0.2900 0.2900 0.2650 0.2700 160,258 -0.01(-3.57%)
Apr 17, 2007 0.2700 0.2850 0.2600 0.2800 281,900 +0.02(+7.69%)
Apr 16, 2007 0.2800 0.3000 0.2600 0.2600 340,776 -0.02(-7.14%)
Apr 13, 2007 0.2550 0.2950 0.2550 0.2800 171,065 +0.03(+12.00%)
Apr 12, 2007 0.2800 0.2800 0.2400 0.2500 290,551 -0.03(-10.71%)
Apr 11, 2007 0.2850 0.2850 0.2750 0.2800 35,000 -0.00(-1.75%)
Apr 10, 2007 0.2850 0.2900 0.2700 0.2850 78,000 -0.01(-1.72%)
Apr 09, 2007 0.2900 0.2950 0.2750 0.2900 134,500 -0.01(-3.33%)
Apr 05, 2007 0.2400 0.3150 0.2400 0.3000 911,200 +0.09(+42.86%)
Apr 04, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 03, 2007 0.2200 0.2200 0.2100 0.2100 48,000 -0.01(-4.55%)
Apr 02, 2007 0.2150 0.2200 0.2150 0.2200 30,000 +0.00(+0.00%)
Mar 30, 2007 0.2150 0.2200 0.2150 0.2200 3,050 +0.01(+4.76%)
Mar 29, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 28, 2007 0.2200 0.2200 0.2100 0.2100 10,000 -0.02(-6.67%)
Mar 27, 2007 0.2250 0.2250 0.2150 0.2250 22,304 +0.02(+7.14%)
Mar 26, 2007 0.2200 0.2200 0.2100 0.2100 7,800 -0.01(-2.33%)
Mar 23, 2007 0.2250 0.2250 0.2150 0.2150 10,600 -0.01(-2.27%)
Mar 22, 2007 0.2150 0.2200 0.1850 0.2200 31,000 +0.00(+0.00%)
Mar 21, 2007 0.2150 0.2200 0.2000 0.2200 10,500 +0.00(+0.00%)
Mar 20, 2007 0.2200 0.2200 0.2050 0.2200 31,500 +0.00(+0.00%)
Mar 19, 2007 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 16, 2007 0.2200 0.2200 0.2200 0.2200 10,387 -0.01(-2.22%)
Mar 15, 2007 0.2200 0.2250 0.2200 0.2250 26,000 +0.02(+7.14%)
Mar 14, 2007 0.2200 0.2200 0.2000 0.2100 91,000 +0.01(+2.44%)
Mar 13, 2007 0.2100 0.2100 0.2050 0.2050 33,009 -0.01(-2.38%)
Mar 12, 2007 0.2150 0.2150 0.2050 0.2100 21,536 +0.00(+0.00%)
Mar 09, 2007 0.2150 0.2150 0.2100 0.2100 35,500 -0.01(-4.55%)
Mar 08, 2007 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Mar 07, 2007 0.2200 0.2200 0.2200 0.2200 3,540 +0.00(+0.00%)
Mar 06, 2007 0.2100 0.2200 0.2100 0.2200 15,645 +0.01(+4.76%)
Mar 05, 2007 0.2250 0.2250 0.2100 0.2100 9,501 -0.02(-6.67%)
Mar 02, 2007 0.2250 0.2250 0.2250 0.2250 51,583 -0.01(-2.17%)
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.