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 (%)
Mar 31, 2011 0.5700 0.5900 0.5100 0.5900 31,159 +0.01(+1.72%)
Mar 30, 2011 0.6000 0.5800 0.5800 0.5800 33,000 -0.02(-3.33%)
Mar 29, 2011 0.6000 0.6200 0.5700 0.6000 38,000 -0.02(-3.23%)
Mar 28, 2011 0.6200 0.6200 0.5500 0.6200 66,500 +0.00(+0.00%)
Mar 25, 2011 0.6200 0.6200 0.5800 0.6200 52,971 +0.02(+3.33%)
Mar 24, 2011 0.6200 0.6200 0.5600 0.6000 71,242 +0.00(+0.00%)
Mar 23, 2011 0.6100 0.6100 0.6000 0.6000 10,000 -0.02(-3.23%)
Mar 22, 2011 0.6700 0.6700 0.6200 0.6200 40,500 -0.05(-7.46%)
Mar 21, 2011 0.6400 0.6700 0.6500 0.6700 40,850 +0.07(+11.67%)
Mar 18, 2011 0.5900 0.6000 0.5900 0.6000 32,500 +0.01(+1.69%)
Mar 17, 2011 0.5500 0.5900 0.5500 0.5900 19,800 +0.11(+22.92%)
Mar 16, 2011 0.5000 0.5000 0.4800 0.4800 20,000 -0.02(-4.00%)
Mar 15, 2011 0.5100 0.5100 0.5000 0.5000 10,750 -0.01(-1.96%)
Mar 14, 2011 0.5200 0.5600 0.5100 0.5100 76,700 -0.04(-7.27%)
Mar 11, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 10, 2011 0.5200 0.5500 0.5200 0.5500 27,500 +0.03(+5.77%)
Mar 09, 2011 0.5400 0.5700 0.5200 0.5200 18,500 +0.00(+0.00%)
Mar 08, 2011 0.5200 0.5400 0.5200 0.5200 33,200 +0.00(+0.00%)
Mar 07, 2011 0.5400 0.5400 0.5200 0.5200 12,500 +0.00(+0.00%)
Mar 04, 2011 0.5200 0.5200 0.5200 0.5200 47,500 -0.02(-3.70%)
Mar 03, 2011 0.5300 0.5400 0.5300 0.5400 10,500 -0.01(-1.82%)
Mar 02, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 01, 2011 0.5500 0.5500 0.5200 0.5500 87,000 +0.01(+1.85%)
Feb 28, 2011 0.5100 0.5500 0.5100 0.5400 337,196 +0.01(+1.89%)
Feb 25, 2011 0.5000 0.5500 0.4750 0.5300 109,468 +0.03(+6.00%)
Feb 24, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+2.04%)
Feb 23, 2011 0.4800 0.4900 0.4500 0.4900 58,600 +0.01(+2.08%)
Feb 22, 2011 0.4800 0.4800 0.4500 0.4800 154,524 +0.01(+2.13%)
Feb 18, 2011 0.4200 0.4850 0.4200 0.4700 1,129,600 +0.06(+14.63%)
Feb 17, 2011 0.4100 0.4100 0.4100 0.4100 17,600 -0.02(-3.53%)
Feb 16, 2011 0.4250 0.4250 0.4250 0.4250 11,000 +0.00(+0.00%)
Feb 15, 2011 0.4250 0.4250 0.4250 0.4250 4,600 +0.02(+4.94%)
Feb 14, 2011 0.4050 0.4050 0.4050 0.4050 10,000 -0.02(-4.71%)
Feb 11, 2011 0.4150 0.4250 0.4150 0.4250 106,500 +0.02(+6.25%)
Feb 10, 2011 0.4250 0.4250 0.4000 0.4000 123,500 -0.02(-5.88%)
Feb 09, 2011 0.4500 0.4500 0.4250 0.4250 48,500 -0.01(-1.16%)
Feb 08, 2011 0.4500 0.4500 0.4300 0.4300 52,000 -0.03(-6.52%)
Feb 07, 2011 0.4600 0.4600 0.4300 0.4600 170,500 +0.01(+2.22%)
Feb 04, 2011 0.4700 0.4700 0.4500 0.4500 63,000 -0.05(-10.00%)
Feb 03, 2011 0.4300 0.5000 0.4300 0.5000 1,153,000 +0.12(+31.58%)
Feb 02, 2011 0.3800 0.3800 0.3800 0.3800 10,042 -0.02(-5.00%)
Feb 01, 2011 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jan 31, 2011 0.4300 0.4300 0.4000 0.4000 29,500 +0.03(+8.11%)
Jan 28, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 27, 2011 0.3700 0.3700 0.3700 0.3700 3,000 -0.07(-15.91%)
Jan 26, 2011 0.4400 0.4400 0.4400 0.4400 3,000 +0.03(+7.32%)
Jan 25, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 24, 2011 0.4100 0.4100 0.4100 0.4100 7,000 +0.02(+6.49%)
Jan 21, 2011 0.3850 0.3850 0.3850 0.3850 20,000 +0.01(+1.32%)
Jan 20, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 19, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 18, 2011 0.3800 0.3800 0.3800 0.3800 59,500 -0.01(-2.56%)
Jan 17, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 14, 2011 0.3900 0.3900 0.3900 0.3900 50,000 -0.01(-2.50%)
Jan 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 12, 2011 0.4200 0.4200 0.4000 0.4000 29,000 -0.03(-6.98%)
Jan 11, 2011 0.4200 0.4300 0.4000 0.4300 54,100 -0.02(-4.44%)
Jan 10, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 07, 2011 0.4800 0.4900 0.4500 0.4500 15,200 -0.02(-4.26%)
Jan 06, 2011 0.4100 0.4700 0.4100 0.4700 94,000 +0.05(+11.90%)
Jan 05, 2011 0.4200 0.4200 0.4200 0.4200 9,900 -0.02(-4.55%)
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.