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 24, 2011 0.3750 0.3900 0.3750 0.3850 48,700 +0.02(+5.48%)
May 20, 2011 0.4000 0.4000 0.3650 0.3650 158,550 -0.04(-10.98%)
May 19, 2011 0.4150 0.4150 0.4000 0.4100 62,658 -0.01(-1.20%)
May 18, 2011 0.4100 0.4150 0.4100 0.4150 21,779 +0.01(+1.22%)
May 17, 2011 0.4050 0.4100 0.4050 0.4100 47,610 +0.00(+0.00%)
May 16, 2011 0.4100 0.4100 0.4100 0.4100 4,700 +0.01(+3.80%)
May 13, 2011 0.4200 0.4200 0.3950 0.3950 34,528 -0.01(-3.66%)
May 12, 2011 0.4150 0.4150 0.4100 0.4100 16,000 -0.01(-1.20%)
May 11, 2011 0.4150 0.4150 0.4150 0.4150 9,480 +0.00(+0.00%)
May 10, 2011 0.4200 0.4200 0.4100 0.4150 82,000 -0.01(-1.19%)
May 09, 2011 0.4050 0.4250 0.4000 0.4200 38,800 +0.01(+3.70%)
May 06, 2011 0.4150 0.4150 0.4000 0.4050 68,000 -0.01(-3.57%)
May 05, 2011 0.4200 0.4200 0.4050 0.4200 30,000 +0.00(+0.00%)
May 04, 2011 0.4100 0.4200 0.4050 0.4200 35,500 +0.03(+7.69%)
May 03, 2011 0.4150 0.4150 0.3900 0.3900 49,200 -0.02(-6.02%)
May 02, 2011 0.3900 0.4150 0.4150 0.4150 116,300 -0.01(-2.35%)
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%)
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.