Intrinsyc Software International Inc $0.15

down 0.00


17/4/2014 02:53 PM  |  TSX : ICS.TO  
Industries : Computer Software & Services / Technical & System Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICS.TO historical data

Date Open High Low Close Volume
4/17/20140.150.160.150.1548,800
4/16/20140.150.160.140.15505,750
4/15/20140.150.150.130.13202,200
4/14/20140.130.160.130.16353,000
4/11/20140.120.130.120.13118,818
4/10/20140.130.130.130.13356,650
4/9/20140.130.130.130.139,010
4/8/20140.130.130.130.13103,200
4/7/20140.140.140.120.13443,400
4/4/20140.150.160.140.14538,260
4/3/20140.150.150.150.15216,300
4/2/20140.150.160.150.15193,600
4/1/20140.150.160.140.15264,091
3/31/20140.150.170.150.15654,151
3/28/20140.160.160.140.14350,400
3/27/20140.160.170.140.161,379,420
3/26/20140.110.180.110.177,405,240
3/25/20140.100.110.100.11713,725
3/24/20140.100.100.100.10472,500
3/21/20140.100.100.100.10166,150
3/20/20140.100.100.100.1095,500
3/19/20140.100.100.100.10484,500
3/18/20140.100.100.100.1064,500
3/17/20140.100.100.100.10179,100
3/14/20140.100.100.100.100
3/13/20140.100.100.100.1096,424
3/12/20140.100.100.100.1036,000
3/11/20140.100.100.090.09141,000
3/10/20140.100.100.100.10168,000
3/7/20140.090.090.090.09134,691
3/6/20140.090.090.090.0928,000
3/5/20140.090.090.080.09286,424
3/4/20140.090.090.090.09171,600
3/3/20140.090.090.090.090
2/28/20140.100.100.090.09192,300
2/27/20140.100.100.100.1031,230
2/26/20140.100.100.100.10125,563
2/25/20140.100.100.100.1092,810
2/24/20140.100.100.100.10116,050
2/21/20140.100.100.100.1023,860
2/20/20140.090.100.090.10368,000
2/19/20140.090.090.090.0922,485
2/18/20140.090.090.090.09134,700
2/14/20140.090.090.090.092,000
2/13/20140.090.090.090.09700
2/12/20140.090.090.090.0935,000
2/11/20140.090.090.090.0965,400
2/10/20140.090.090.090.0925,602
2/7/20140.090.090.090.0987,300
2/6/20140.090.090.080.09198,205
2/5/20140.090.090.090.0974,788
2/4/20140.090.090.090.09154,000
2/3/20140.100.100.100.1039,000
1/31/20140.100.100.090.10141,102
1/30/20140.090.100.080.10241,000
1/29/20140.090.100.080.09342,625
1/28/20140.080.090.080.09197,000
1/27/20140.090.090.080.0873,800
1/24/20140.090.090.080.09317,500
1/23/20140.090.090.090.09109,000
1/22/20140.100.100.090.09381,313
1/21/20140.100.100.100.10110,610
1/20/20140.100.100.100.10137,025
1/17/20140.100.110.100.10292,872
1/16/20140.110.110.110.111,185,440
1/15/20140.110.110.100.11177,000
1/14/20140.110.110.100.11247,650
1/13/20140.110.110.100.11332,065
1/10/20140.100.110.100.10266,800
1/9/20140.100.110.100.11314,900
1/8/20140.110.110.090.10862,600
1/7/20140.100.110.100.112,363,260
1/6/20140.090.100.090.1050,200
1/3/20140.090.100.090.10523,100
1/2/20140.090.100.090.09424,000
12/31/20130.090.090.090.09118,400
12/30/20130.090.090.090.09664,500
12/27/20130.080.090.080.091,414,580
12/24/20130.080.080.080.0820,200
12/23/20130.080.090.080.0837,000
12/20/20130.090.090.090.0992,300
12/19/20130.090.090.090.09187,250
12/18/20130.090.090.080.08203,900
12/17/20130.080.090.080.0971,000
12/16/20130.090.090.080.08127,353
12/13/20130.090.090.080.09274,500
12/12/20130.080.090.080.09691,578
12/11/20130.070.070.070.073,600
12/10/20130.070.070.070.070
12/9/20130.070.070.070.071,600
12/6/20130.070.070.070.0748,200
12/5/20130.070.070.070.070
12/4/20130.070.070.070.0797,600
12/3/20130.070.070.070.074,600
12/2/20130.070.070.070.0721,000
11/29/20130.070.070.070.0748,000
11/28/20130.070.070.070.0710,000
11/27/20130.080.080.070.07211,280
11/26/20130.080.080.080.0816,600
11/25/20130.080.080.080.0811,500
Trading Center