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 (%)
May 31, 2010 0.5000 0.5000 0.5000 0.5000 20,000 +0.02(+3.09%)
May 28, 2010 0.4650 0.4850 0.4650 0.4850 76,000 +0.02(+3.19%)
May 27, 2010 0.4600 0.4800 0.4500 0.4700 75,000 +0.01(+2.17%)
May 26, 2010 0.4500 0.4700 0.4500 0.4600 280,500 +0.03(+6.98%)
May 25, 2010 0.4500 0.4500 0.4300 0.4300 24,500 -0.04(-8.51%)
May 21, 2010 0.4500 0.4700 0.4500 0.4700 103,000 +0.02(+4.44%)
May 20, 2010 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
May 19, 2010 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
May 18, 2010 0.4500 0.4750 0.4500 0.4500 136,515 -0.02(-4.26%)
May 17, 2010 0.4700 0.4700 0.4700 0.4700 4,400 +0.00(+0.00%)
May 14, 2010 0.4700 0.4700 0.4700 0.4700 50 +0.00(+0.00%)
May 13, 2010 0.4200 0.4700 0.4200 0.4700 35,500 +0.00(+0.00%)
May 12, 2010 0.4100 0.4700 0.4100 0.4700 6,500 +0.00(+0.00%)
May 11, 2010 0.4700 0.4700 0.4700 0.4700 6,000 -0.01(-2.08%)
May 10, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 06, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 05, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 04, 2010 0.4500 0.4800 0.4200 0.4800 46,600 +0.00(+0.00%)
May 03, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 30, 2010 0.4650 0.4800 0.4650 0.4800 34,191 -0.02(-4.00%)
Apr 29, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 28, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 27, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 23, 2010 0.5000 0.5000 0.4600 0.5000 113,000 +0.00(+0.00%)
Apr 22, 2010 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Apr 21, 2010 0.4500 0.4900 0.4300 0.4900 66,500 +0.06(+13.95%)
Apr 20, 2010 0.4300 0.4300 0.4300 0.4300 20,000 -0.02(-4.44%)
Apr 19, 2010 0.4300 0.4500 0.4300 0.4500 52,500 -0.01(-2.17%)
Apr 16, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 15, 2010 0.4400 0.4600 0.4000 0.4600 62,750 +0.02(+4.55%)
Apr 14, 2010 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 13, 2010 0.4400 0.4400 0.4400 0.4400 100,000 -0.01(-2.22%)
Apr 12, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 09, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 08, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 07, 2010 0.4800 0.4800 0.4500 0.4500 22,000 -0.04(-8.16%)
Apr 06, 2010 0.5000 0.5000 0.4800 0.4900 15,000 +0.02(+4.26%)
Apr 05, 2010 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 01, 2010 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Mar 31, 2010 0.5100 0.5500 0.4900 0.5000 78,349 +0.00(+0.00%)
Mar 30, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 29, 2010 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Mar 26, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 25, 2010 0.4700 0.5000 0.4700 0.5000 51,500 +0.05(+11.11%)
Mar 24, 2010 0.4500 0.4500 0.4500 0.4500 30,000 +0.03(+5.88%)
Mar 23, 2010 0.4250 0.4250 0.4250 0.4250 15,000 +0.00(+0.00%)
Mar 22, 2010 0.4100 0.4250 0.4000 0.4250 38,885 +0.01(+1.19%)
Mar 19, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4200 0.4200 0.4200 2,000 -0.01(-2.33%)
Mar 17, 2010 0.4500 0.4500 0.4300 0.4300 13,000 -0.02(-4.44%)
Mar 16, 2010 0.4900 0.4900 0.4500 0.4500 27,000 -0.05(-10.00%)
Mar 15, 2010 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Mar 12, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 11, 2010 0.5000 0.5000 0.5000 0.5000 7,500 -0.02(-3.85%)
Mar 10, 2010 0.5200 0.5200 0.5200 0.5200 20,000 +0.01(+1.96%)
Mar 09, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 08, 2010 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Mar 05, 2010 0.5100 0.5100 0.5100 0.5100 3,000 -0.04(-7.27%)
Mar 04, 2010 0.5500 0.6000 0.5100 0.5500 19,208 +0.05(+10.00%)
Mar 03, 2010 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Mar 02, 2010 0.5200 0.5200 0.5200 0.5200 3,000 +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.