Canada markets closed

Identillect Technologies Corp. (ID.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 10:37AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.02000.02000.02000.02000.0200136,150
Jan. 21, 20210.02000.02500.02000.02000.02001,078,155
Jan. 20, 20210.02000.02000.02000.02000.02003,064,159
Jan. 19, 20210.02250.02250.02000.02000.0200560,500
Jan. 18, 20210.02500.02500.02000.02250.0225400,500
Jan. 15, 20210.02000.02500.02000.02000.0200706,600
Jan. 14, 20210.02500.02500.02000.02500.02502,078,800
Jan. 13, 20210.03000.03000.02000.02000.02009,121,002
Jan. 12, 20210.04000.05000.02500.03000.030026,460,146
Jan. 11, 20210.01500.03000.01000.03000.030027,911,878
Jan. 08, 20210.01000.01500.01000.01000.01002,802,800
Jan. 07, 20210.01000.01500.01000.01500.0150337,100
Jan. 06, 20210.01500.01500.01500.01500.0150778,350
Jan. 05, 20210.01500.01500.01500.01500.01502,803,200
Jan. 04, 20210.01500.02000.01000.01000.01001,559,549
Dec. 31, 20200.02000.02000.01500.01500.01502,109,824
Dec. 30, 20200.02000.02000.01500.02000.02003,915,910
Dec. 29, 20200.01500.02000.01500.01500.01503,178,301
Dec. 24, 20200.01500.01500.01000.01500.0150745,000
Dec. 23, 20200.01500.01500.01000.01500.01503,806,616
Dec. 22, 20200.01500.01500.01000.01000.01001,519,953
Dec. 21, 20200.01500.02000.01000.01500.01505,811,459
Dec. 18, 20200.02000.03000.01500.01500.015031,241,481
Dec. 17, 20200.01500.02500.01000.02000.020011,345,158
Dec. 16, 20200.01500.01500.01000.01000.0100320,000
Dec. 15, 20200.01000.01000.01000.01000.0100124,000
Dec. 14, 20200.01000.01000.01000.01000.0100205,000
Dec. 11, 20200.01000.01000.01000.01000.010023,500
Dec. 10, 20200.01000.01000.01000.01000.0100-
Dec. 09, 20200.01000.01000.01000.01000.0100271,000
Dec. 08, 20200.01500.01500.01000.01000.0100160,000
Dec. 07, 20200.01000.01000.01000.01000.010015,000
Dec. 04, 20200.01000.01000.01000.01000.010012,950
Dec. 03, 20200.01000.01000.01000.01000.010031,000
Dec. 02, 20200.01500.01500.01000.01000.0100225,000
Dec. 01, 20200.01500.01500.01000.01000.0100496,667
Nov. 30, 20200.01000.01500.01000.01500.0150588,000
Nov. 27, 20200.01000.01000.00500.01000.01001,253,086
Nov. 26, 20200.01500.01500.01000.01000.0100105,000
Nov. 25, 20200.01500.01500.01000.01000.0100552,000
Nov. 24, 20200.01500.01500.01500.01500.0150-
Nov. 23, 20200.01500.01500.01500.01500.015012,000
Nov. 20, 20200.01000.01500.01000.01500.015050,000
Nov. 19, 20200.01500.01500.01500.01500.015090,001
Nov. 18, 20200.01500.01500.01500.01500.015015,000
Nov. 17, 20200.01000.01000.01000.01000.0100-
Nov. 16, 20200.01000.01000.01000.01000.0100190,227
Nov. 13, 20200.01000.01000.01000.01000.0100-
Nov. 12, 20200.01000.01000.01000.01000.0100239,433
Nov. 11, 20200.01000.01000.01000.01000.010010,000
Nov. 10, 20200.01000.01000.01000.01000.01002,000
Nov. 09, 20200.01000.01000.00500.01000.010074,000
Nov. 06, 20200.01000.01000.01000.01000.010085,000
Nov. 05, 20200.01000.01000.01000.01000.01005,000
Nov. 04, 20200.00500.01500.00500.01500.0150137,017
Nov. 03, 20200.01000.01000.01000.01000.0100134,000
Nov. 02, 20200.01000.01000.01000.01000.01001,000
Oct. 30, 20200.01000.01000.01000.01000.0100227,000
Oct. 29, 20200.01000.01000.01000.01000.010097,010
Oct. 28, 20200.01000.01000.01000.01000.01001,011,000
Oct. 27, 20200.01000.01000.01000.01000.010018,000
Oct. 26, 20200.01500.01500.01000.01000.010023,000
Oct. 23, 20200.01000.01000.01000.01000.010055,000
Oct. 22, 20200.01000.01000.01000.01000.010050,000
Oct. 21, 20200.01000.01000.01000.01000.01002,650
Oct. 20, 20200.01000.01000.01000.01000.0100-
Oct. 19, 20200.01000.01000.01000.01000.0100-
Oct. 16, 20200.01000.01000.01000.01000.0100100,000
Oct. 15, 20200.01000.01000.01000.01000.010081,000
Oct. 14, 20200.01000.01000.01000.01000.0100-
Oct. 13, 20200.01000.01000.01000.01000.0100312,730
Oct. 09, 20200.01000.01000.01000.01000.0100-
Oct. 08, 20200.01000.01000.01000.01000.0100-
Oct. 07, 20200.01000.01000.01000.01000.0100117,000
Oct. 06, 20200.01000.01000.01000.01000.010048,000
Oct. 05, 20200.01000.01000.01000.01000.0100621,610
Oct. 02, 20200.01000.01000.01000.01000.0100-
Oct. 01, 20200.01000.01000.01000.01000.010020,000
Sep. 30, 20200.01000.01000.01000.01000.0100-
Sep. 29, 20200.01000.01000.01000.01000.01001,000
Sep. 28, 20200.01000.01000.01000.01000.0100-
Sep. 25, 20200.01500.01500.01000.01000.010022,666
Sep. 24, 20200.01000.01000.01000.01000.01007,100
Sep. 23, 20200.01500.01500.01500.01500.015020,000
Sep. 22, 20200.01500.01500.01500.01500.015023,000
Sep. 21, 20200.01000.01000.01000.01000.01003,000
Sep. 18, 2020------
Sep. 17, 20200.01500.01500.01500.01500.0150100,000
Sep. 16, 20200.01000.01000.01000.01000.010014,550
Sep. 15, 20200.01000.01500.01000.01000.0100111,500
Sep. 14, 20200.01500.01500.01500.01500.0150100,000
Sep. 11, 20200.01000.01000.01000.01000.010034,000
Sep. 10, 20200.01000.01000.01000.01000.0100-
Sep. 09, 20200.01000.01000.01000.01000.0100-
Sep. 08, 20200.01000.01000.01000.01000.01001,000
Sep. 04, 20200.01500.01500.01500.01500.0150-
Sep. 03, 20200.01500.01500.01500.01500.0150-
Sep. 02, 20200.01500.01500.01500.01500.015050,000
Sep. 01, 20200.01500.01500.01500.01500.0150100,500
Aug. 31, 20200.01500.01500.01500.01500.0150182,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...