Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (TSV: IGX )

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 (%)
Feb 28, 2013 0.5200 0.5500 0.4900 0.4900 33,070 -0.06(-10.91%)
Feb 27, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 26, 2013 0.5500 0.5500 0.5500 0.5500 1,000 -0.04(-6.78%)
Feb 22, 2013 0.5900 0.5900 0.5900 0.5900 12,100 +0.00(+0.00%)
Feb 21, 2013 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Feb 20, 2013 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Feb 19, 2013 0.6100 0.6100 0.6000 0.6000 4,000 -0.01(-1.64%)
Feb 15, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 14, 2013 0.6000 0.6100 0.6000 0.6100 9,500 +0.00(+0.00%)
Feb 13, 2013 0.6100 0.6100 0.6100 0.6100 22,000 -0.01(-1.61%)
Feb 12, 2013 0.6100 0.6200 0.6000 0.6200 12,038 -0.02(-3.13%)
Feb 11, 2013 0.6400 0.6400 0.6400 0.6400 14,000 +0.04(+6.67%)
Feb 08, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 07, 2013 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Feb 06, 2013 0.6000 0.6000 0.6000 0.6000 1,087 -0.04(-6.25%)
Feb 04, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 01, 2013 0.6500 0.6500 0.6400 0.6400 20,500 +0.02(+3.23%)
Jan 31, 2013 0.6200 0.6200 0.6200 0.6200 10,000 -0.01(-1.59%)
Jan 30, 2013 0.6500 0.6500 0.6300 0.6300 112,656 +0.00(+0.00%)
Jan 29, 2013 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jan 28, 2013 0.6300 0.6300 0.6300 0.6300 500 -0.02(-3.08%)
Jan 25, 2013 0.6500 0.6500 0.6500 0.6500 5,300 +0.00(+0.00%)
Jan 24, 2013 0.6500 0.6500 0.6500 0.6500 71,000 -0.01(-1.52%)
Jan 23, 2013 0.6800 0.6800 0.6600 0.6600 14,100 +0.02(+3.13%)
Jan 22, 2013 0.6400 0.6400 0.6400 0.6400 200 +0.00(+0.00%)
Jan 21, 2013 0.6400 0.6400 0.6400 0.6400 50 -0.02(-3.03%)
Jan 18, 2013 0.6600 0.6600 0.6600 0.6600 3,500 +0.00(+0.00%)
Jan 17, 2013 0.6600 0.6600 0.6600 0.6600 20,000 +0.02(+3.13%)
Jan 16, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 15, 2013 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 14, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 11, 2013 0.6900 0.6900 0.6400 0.6400 27,000 -0.05(-7.25%)
Jan 10, 2013 0.7000 0.7000 0.6600 0.6900 17,000 -0.01(-1.43%)
Jan 09, 2013 0.7000 0.7000 0.7000 0.7000 32,500 +0.00(+0.00%)
Jan 08, 2013 0.7200 0.7200 0.7000 0.7000 46,000 -0.01(-1.41%)
Jan 07, 2013 0.7100 0.7200 0.7000 0.7100 35,691 -0.02(-2.74%)
Jan 04, 2013 0.7100 0.7300 0.7100 0.7300 68,100 +0.09(+14.06%)
Jan 03, 2013 0.6500 0.6500 0.6400 0.6400 12,000 +0.01(+1.59%)
Jan 02, 2013 0.6500 0.6300 0.6200 0.6300 100,425 +0.01(+1.61%)
Dec 31, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 28, 2012 0.6100 0.6200 0.6100 0.6200 9,000 +0.01(+1.64%)
Dec 27, 2012 0.6100 0.6100 0.6100 0.6100 8,500 +0.03(+5.17%)
Dec 24, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 21, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 20, 2012 0.5600 0.5800 0.5600 0.5800 4,000 +0.04(+7.41%)
Dec 19, 2012 0.5600 0.5600 0.5400 0.5400 16,000 -0.07(-11.48%)
Dec 18, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 17, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 14, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 13, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 12, 2012 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Dec 11, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 10, 2012 0.6400 0.6400 0.6100 0.6100 5,500 +0.00(+0.00%)
Dec 07, 2012 0.6200 0.6200 0.6100 0.6100 30,600 +0.03(+5.17%)
Dec 06, 2012 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Dec 05, 2012 0.6000 0.6000 0.6000 0.6000 8,820 +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.