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 30, 2012 0.5200 0.5200 0.5200 0.5200 5,000 -0.02(-3.70%)
Mar 29, 2012 0.5000 0.5400 0.5000 0.5400 24,500 +0.04(+8.00%)
Mar 28, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 27, 2012 0.5100 0.5100 0.5000 0.5000 1,000 +0.00(+0.00%)
Mar 26, 2012 0.5000 0.5000 0.5000 0.5000 5,300 -0.02(-3.85%)
Mar 23, 2012 0.5300 0.5400 0.5200 0.5200 15,873 +0.02(+4.00%)
Mar 22, 2012 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Mar 21, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 20, 2012 0.5100 0.5100 0.5000 0.5000 8,000 +0.00(+0.00%)
Mar 19, 2012 0.5200 0.5200 0.5000 0.5000 10,000 +0.00(+0.00%)
Mar 16, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2012 0.5000 0.5000 0.5000 0.5000 5,500 -0.01(-1.96%)
Mar 14, 2012 0.4900 0.5100 0.4800 0.5100 58,500 +0.01(+2.00%)
Mar 13, 2012 0.5100 0.5100 0.5000 0.5000 9,000 -0.04(-7.41%)
Mar 12, 2012 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.00%)
Mar 09, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 08, 2012 0.5400 0.5400 0.5400 0.5400 11,000 +0.00(+0.00%)
Mar 07, 2012 0.4700 0.5400 0.4700 0.5400 7,000 +0.08(+17.39%)
Mar 06, 2012 0.4600 0.4800 0.4600 0.4600 58,700 +0.00(+0.00%)
Mar 05, 2012 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-2.13%)
Mar 02, 2012 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
Mar 01, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Feb 29, 2012 0.4800 0.5100 0.4600 0.4850 17,269 +0.02(+4.30%)
Feb 28, 2012 0.4800 0.4800 0.4650 0.4650 25,500 -0.01(-2.11%)
Feb 27, 2012 0.4850 0.4850 0.4750 0.4750 29,000 -0.01(-2.06%)
Feb 24, 2012 0.5000 0.5000 0.4850 0.4850 39,500 -0.02(-3.00%)
Feb 23, 2012 0.5000 0.5000 0.5000 0.5000 1,640 -0.02(-3.85%)
Feb 22, 2012 0.5200 0.5700 0.5200 0.5200 14,030 +0.02(+4.00%)
Feb 21, 2012 0.5200 0.5900 0.5000 0.5000 102,500 -0.05(-9.09%)
Feb 17, 2012 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Feb 16, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 15, 2012 0.5800 0.5800 0.5400 0.5800 35,900 -0.02(-3.33%)
Feb 14, 2012 0.6900 0.6900 0.5500 0.6000 196,450 -0.14(-18.92%)
Feb 13, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 10, 2012 0.7000 0.7500 0.6900 0.7400 45,960 +0.04(+5.71%)
Feb 09, 2012 0.7000 0.7100 0.6900 0.7000 25,150 +0.00(+0.00%)
Feb 08, 2012 0.6600 0.7000 0.6600 0.7000 58,100 +0.04(+6.06%)
Feb 07, 2012 0.6000 0.6600 0.6000 0.6600 76,785 +0.06(+10.00%)
Feb 06, 2012 0.6300 0.6300 0.5800 0.6000 18,300 -0.02(-3.23%)
Feb 03, 2012 0.6200 0.6200 0.6200 0.6200 20,000 +0.02(+3.33%)
Feb 02, 2012 0.6000 0.6100 0.6000 0.6000 10,750 +0.00(+0.00%)
Feb 01, 2012 0.5900 0.6000 0.5900 0.6000 52,300 +0.01(+1.69%)
Jan 31, 2012 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jan 30, 2012 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Jan 27, 2012 0.6000 0.6000 0.6000 0.6000 12,300 -0.02(-3.23%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 3,200 +0.01(+1.64%)
Jan 25, 2012 0.5800 0.6300 0.5800 0.6100 104,460 +0.05(+8.93%)
Jan 24, 2012 0.5600 0.5800 0.5600 0.5600 22,000 +0.05(+9.80%)
Jan 23, 2012 0.5300 0.5300 0.5100 0.5100 40,000 -0.03(-5.56%)
Jan 20, 2012 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Jan 19, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2012 0.5400 0.5400 0.5300 0.5300 16,835 -0.02(-3.64%)
Jan 17, 2012 0.5500 0.5500 0.5300 0.5500 29,462 +0.00(+0.00%)
Jan 16, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 13, 2012 0.5700 0.5700 0.5500 0.5500 29,000 -0.04(-6.78%)
Jan 12, 2012 0.5500 0.5900 0.5500 0.5900 9,670 +0.04(+7.27%)
Jan 11, 2012 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Jan 10, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2012 0.5800 0.5800 0.5700 0.5700 94,500 +0.00(+0.00%)
Jan 06, 2012 0.5500 0.5700 0.5500 0.5700 14,500 +0.04(+7.55%)
Jan 05, 2012 0.5300 0.5300 0.5100 0.5300 6,500 +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.