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 29, 2009 0.3050 0.3050 0.2900 0.2900 46,525 -0.01(-3.33%)
May 28, 2009 0.3100 0.3100 0.2900 0.3000 30,955 +0.00(+0.00%)
May 27, 2009 0.3000 0.3050 0.3000 0.3000 47,700 +0.00(+0.00%)
May 26, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 25, 2009 0.2900 0.3000 0.2900 0.3000 14,100 +0.00(+0.00%)
May 22, 2009 0.3150 0.3150 0.2800 0.3000 185,345 -0.02(-4.76%)
May 21, 2009 0.3200 0.3200 0.3100 0.3150 37,000 +0.00(+0.00%)
May 20, 2009 0.3200 0.3200 0.3050 0.3150 76,500 -0.01(-1.56%)
May 19, 2009 0.3200 0.3200 0.3200 0.3200 30,450 +0.01(+3.23%)
May 15, 2009 0.3150 0.3200 0.3100 0.3100 13,000 -0.01(-1.59%)
May 14, 2009 0.3050 0.3150 0.3050 0.3150 41,500 +0.01(+3.28%)
May 13, 2009 0.3000 0.3150 0.3000 0.3050 70,700 +0.02(+7.02%)
May 12, 2009 0.2950 0.3000 0.2850 0.2850 127,500 -0.02(-5.00%)
May 11, 2009 0.2900 0.3050 0.2900 0.3000 124,745 -0.01(-1.64%)
May 08, 2009 0.3250 0.3250 0.3000 0.3050 259,445 -0.02(-6.15%)
May 07, 2009 0.3300 0.3350 0.3250 0.3250 68,060 +0.01(+3.17%)
May 06, 2009 0.3150 0.3300 0.3150 0.3150 123,450 -0.01(-1.56%)
May 05, 2009 0.3100 0.3200 0.3100 0.3200 22,000 -0.01(-1.54%)
May 04, 2009 0.3450 0.3450 0.3150 0.3250 115,900 -0.01(-1.52%)
May 01, 2009 0.3400 0.3400 0.3300 0.3300 43,400 -0.01(-4.35%)
Apr 30, 2009 0.3450 0.3450 0.3400 0.3450 20,500 +0.01(+4.55%)
Apr 29, 2009 0.3350 0.3450 0.3300 0.3300 77,050 -0.01(-1.49%)
Apr 28, 2009 0.3400 0.3400 0.3350 0.3350 15,000 -0.01(-2.90%)
Apr 27, 2009 0.3350 0.3450 0.3300 0.3450 47,500 +0.00(+0.00%)
Apr 24, 2009 0.3450 0.3500 0.3350 0.3450 53,200 +0.00(+1.47%)
Apr 23, 2009 0.3500 0.3500 0.3300 0.3400 57,100 +0.00(+0.00%)
Apr 22, 2009 0.3300 0.3400 0.3300 0.3400 24,600 +0.00(+0.00%)
Apr 21, 2009 0.3350 0.3400 0.3200 0.3400 72,300 -0.00(-1.45%)
Apr 20, 2009 0.3550 0.3550 0.3300 0.3450 69,253 -0.01(-1.43%)
Apr 17, 2009 0.3450 0.3550 0.3350 0.3500 35,110 +0.01(+1.45%)
Apr 16, 2009 0.3250 0.3750 0.3250 0.3450 245,270 +0.02(+6.15%)
Apr 15, 2009 0.2900 0.3250 0.2900 0.3250 28,460 +0.04(+12.07%)
Apr 14, 2009 0.3050 0.3200 0.2800 0.2900 134,000 -0.02(-4.92%)
Apr 13, 2009 0.3300 0.3400 0.3050 0.3050 115,440 -0.02(-4.69%)
Apr 09, 2009 0.3400 0.3400 0.3150 0.3200 116,900 -0.02(-4.48%)
Apr 08, 2009 0.3100 0.3350 0.3100 0.3350 60,200 +0.00(+0.00%)
Apr 07, 2009 0.3550 0.3950 0.3100 0.3350 441,500 -0.06(-15.19%)
Apr 06, 2009 0.3550 0.3950 0.3500 0.3950 180,884 +0.05(+12.86%)
Apr 03, 2009 0.3700 0.3700 0.3100 0.3500 68,100 -0.01(-2.78%)
Apr 02, 2009 0.3300 0.3600 0.3200 0.3600 34,730 +0.04(+12.50%)
Apr 01, 2009 0.3150 0.3300 0.3000 0.3200 265,150 -0.01(-3.03%)
Mar 31, 2009 0.3300 0.3500 0.3200 0.3300 208,950 -0.02(-5.71%)
Mar 30, 2009 0.3450 0.3500 0.3200 0.3500 470,900 +0.01(+2.94%)
Mar 26, 2009 0.3400 0.3500 0.3300 0.3400 79,200 -0.01(-2.86%)
Mar 25, 2009 0.3800 0.3800 0.3400 0.3500 225,800 -0.01(-1.41%)
Mar 24, 2009 0.3500 0.3700 0.3500 0.3550 53,000 +0.01(+1.43%)
Mar 23, 2009 0.3950 0.3800 0.3500 0.3500 106,250 -0.03(-6.67%)
Mar 20, 2009 0.4100 0.4100 0.3700 0.3750 127,200 -0.03(-6.25%)
Mar 19, 2009 0.3800 0.4000 0.3750 0.4000 203,320 +0.03(+6.67%)
Mar 18, 2009 0.3800 0.3800 0.3600 0.3750 48,000 -0.01(-1.32%)
Mar 17, 2009 0.3600 0.3800 0.3400 0.3800 73,450 +0.02(+5.56%)
Mar 16, 2009 0.3500 0.3600 0.3250 0.3600 162,900 +0.01(+2.86%)
Mar 13, 2009 0.3550 0.3700 0.3250 0.3500 123,500 +0.01(+1.45%)
Mar 12, 2009 0.3200 0.3650 0.3200 0.3450 370,995 +0.03(+9.52%)
Mar 11, 2009 0.2950 0.3150 0.2950 0.3150 110,900 +0.02(+6.78%)
Mar 10, 2009 0.2950 0.3000 0.2950 0.2950 13,700 +0.00(+0.00%)
Mar 09, 2009 0.2800 0.3000 0.2800 0.2950 73,300 +0.02(+7.27%)
Mar 06, 2009 0.2700 0.2750 0.2700 0.2750 10,725 +0.01(+1.85%)
Mar 05, 2009 0.2800 0.2800 0.2700 0.2700 5,456 -0.01(-5.26%)
Mar 04, 2009 0.2850 0.2850 0.2850 0.2850 8,500 +0.01(+5.56%)
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.