Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:02:33 EDT Sat 18 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
ITNS
0.0004
0.0004
0.0004
0.0004
1,111
1
0.0002
0.0005
2024-05-16
Q
ITNS
0.0003
0.0004
0.0003
0.0004
-0.0001
3,503,333
9
0.0003
0.0005
2024-05-15
Q
ITNS
0.0005
0.0005
0.0005
0.0005
1
1
0.0003
0.0005
2024-05-14
Q
ITNS
0.0004
0.0005
0.0004
0.0005
0.00008
12,345
2
0.0003
0.0005
2024-05-13
Q
ITNS
0.00044
0.00044
0.0003
0.00042
-0.00003
38,000
4
0.0003
0.0005
2024-05-10
Q
ITNS
0.0004
0.0005
0.0004
0.00045
0.00005
332,999
4
0.0003
0.0005
2024-05-09
Q
ITNS
0.0004
0.0004
0.0003
0.0004
-0.00004
1,362,600
7
0.0003
0.0007
2024-05-08
Q
ITNS
0.00044
0.00044
0.00044
0.00044
-0.00006
1,958
1
0.0004
0.0007
2024-05-07
Q
ITNS
0.0005
0.0005
0.0004
0.0005
0.0001
3,222
3
0.0004
0.0007
2024-05-06
Q
ITNS
0.0004
0.0004
0.0004
0.0004
-0.0001
575,000
2
0.0004
0.0007
2024-05-03
Q
ITNS
0.0004
0.0005
0.0004
0.0005
0.00007
4,279,309
8
0.0004
0.0005
2024-05-02
Q
ITNS
0.00043
0.00043
0.00043
0.00043
-0.00007
30,559
1
0.0004
0.0005
2024-05-01
Q
ITNS
0.0004
0.0006
0.00035
0.0005
-0.0001
33,761,639
35
0.0004
0.0005
2024-04-30
Q
ITNS
0.0004
0.0006
0.0004
0.0006
1,600,000
4
0.0004
0.0006
2024-04-29
Q
ITNS
0.0006
0.0006
0.0004
0.0006
185,000
5
0.0002
0.0007
2024-04-26
Q
ITNS
0.0006
0.0004
0.0007
2024-04-25
Q
ITNS
0.0006
0.0004
0.0006
2024-04-24
Q
ITNS
0.0004
0.0006
0.0004
0.0006
400,500
4
0.0004
0.0008
2024-04-23
Q
ITNS
0.0005
0.0006
0.0004
0.0006
53,122
3
0.0004
0.0008
2024-04-22
Q
ITNS
0.0006
0.0006
0.0005
0.0006
152,000
3
0.0004
0.0006
2024-04-19
Q
ITNS
0.00045
0.0006
0.00045
0.0006
0.0001
357,556
7
0.0004
0.0008
2024-04-18
Q
ITNS
0.0004
0.0005
0.0004
0.0005
-0.0001
1,650,000
7
0.0004
0.0008
2024-04-17
Q
ITNS
0.00055
0.0006
0.00045
0.0006
2,288,187
9
0.0005
0.0006
2024-04-16
Q
ITNS
0.0006
0.0006
0.0005
0.0006
996,666
5
0.0002
0.0008
2024-04-15
Q
ITNS
0.0005
0.0006
0.0005
0.0006
0.0001
100,009
3
0.0002
0.0008
2024-04-12
Q
ITNS
0.0006
0.0006
0.0004
0.0005
-0.0001
21,551,839
36
0.0004
0.0006
2024-04-11
Q
ITNS
0.0006
0.0006
0.0005
0.0006
-0.00005
16,860,153
27
0.0004
0.0006
2024-04-10
Q
ITNS
0.0007
0.0007
0.00055
0.00065
-0.00005
24,807,042
35
0.0005
0.0009
2024-04-09
Q
ITNS
0.0007
0.0007
0.00065
0.0007
-0.0001
1,871,444
6
0.0001
0.0007
2024-04-08
Q
ITNS
0.0008
0.0009
0.0007
0.0008
-0.0001
26,630,918
43
0.0007
0.0008
2024-04-05
Q
ITNS
0.0008
0.0009
0.0008
0.0009
7,071,189
17
0.0007
0.009
2024-04-04
Q
ITNS
0.0009
0.00095
0.0008
0.0009
11,546,440
25
0.0008
0.0009
2024-04-03
Q
ITNS
0.0009
0.0009
0.0007
0.0009
13,178,635
29
0.0007
0.2515
2024-04-02
Q
ITNS
0.0008
0.0009
0.0006
0.0009
0.0001
20,178,562
38
0.0007
0.008
2024-04-01
Q
ITNS
0.0013
0.0013
0.0006
0.0008
-0.0004
16,647,400
51
0.0006
0.0011
2024-03-29
Q
ITNS
0.0005
0.0012
0.00047
0.0012
0.0008
0
0
2024-03-28
Q
ITNS
0.0005
0.0012
0.00047
0.0012
0.0008
76,918,565
168
0.0005
0.0014
2024-03-27
Q
ITNS
0.0004
0.0004
0.0003
0.0004
3,524,212
15
0.0001
0.0007
2024-03-26
Q
ITNS
0.0004
0.0004
0.0004
0.0004
500,000
1
0.0001
0.0007
2024-03-25
Q
ITNS
0.0005
0.0005
0.0003
0.0004
2,729,011
15
0.0001
0.0007
2024-03-22
Q
ITNS
0.0004
0.0004
0.0003
0.0004
0.0001
1,009,777
5
0.0001
0.0007
2024-03-21
Q
ITNS
0.0003
0.0004
0.0003
0.0003
15,072,112
16
0.0001
0.0503
2024-03-20
Q
ITNS
0.0002
0.0003
0.0002
0.0003
14,344
2
0.0002
0.0003
2024-03-19
Q
ITNS
0.0003
0.0003
0.0002
0.0003
0.00005
1,177,800
6
0.0001
0.0003
2024-03-18
Q
ITNS
0.0002
0.0003
0.00019
0.00025
0.00005
76,497,891
29
0.0001
0.0008
2024-03-15
Q
ITNS
0.0003
0.00035
0.0002
0.0002
-0.0002
38,750,000
39
0.0002
0.0008
2024-03-14
Q
ITNS
0.0004
0.0005
0.0004
0.0004
1,592,000
9
0.0003
0.0021
2024-03-13
Q
ITNS
0.0004
0.0003
0.0004
2024-03-12
Q
ITNS
0.0004
0.0003
0.0021
2024-03-11
Q
ITNS
0.0004
0.0007
0.0003
0.0004
-0.0002
6,854,501
25
0.0001
0.0008
2024-03-08
Q
ITNS
0.0004
0.0006
0.0004
0.0006
0.0001
3,722
2
0.0002
0.0008
2024-03-07
Q
ITNS
0.0005
0.0005
0.0005
0.0005
0.00001
10,000
1
0.0003
0.0006
2024-03-06
Q
ITNS
0.0005
0.0006
0.0004
0.00049
-0.00011
532,222
5
0.0003
0.0006
2024-03-05
Q
ITNS
0.0005
0.0006
0.0004
0.0006
462,222
5
0.0003
0.0006
2024-03-04
Q
ITNS
0.0006
0.0006
0.0006
0.0006
0.0001
2,222
1
0.0003
0.0008
2024-03-01
Q
ITNS
0.0005
0.0005
0.0005
0.0005
200,000
1
0.0003
0.0006
2024-02-29
Q
ITNS
0.0005
0.0005
0.0005
0.0005
2,000
1
0.0003
0.0006
2024-02-28
Q
ITNS
0.0005
0.0003
0.0006
2024-02-27
Q
ITNS
0.0005
0.0005
0.0005
0.0005
-0.0001
10,000
1
0.0003
0.0006
2024-02-26
Q
ITNS
0.0006
0.0006
0.0006
0.0006
1,111
2
0.0003
0.0006
2024-02-23
Q
ITNS
0.0006
0.0006
0.0006
0.0006
0.00005
1,111
1
0.0003
0.0006
2024-02-22
Q
ITNS
0.0006
0.0006
0.00055
0.00055
-0.00005
44,100
3
0.0003
0.0021
2024-02-21
Q
ITNS
0.0006
0.0003
0.0006
2024-02-20
Q
ITNS
0.0005
0.0006
0.0005
0.0006
0.0001
4,622
2
0.0003
0.0006
2024-02-19
Q
ITNS
0.0005
0.000507
0.0005
0.0005
0
0