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

Intelgenx Technologies Corp (OP: IGXT )

0.1619 -0.0166 (-9.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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 (%)
Jan 31, 2014 0.9300 0.9950 0.8650 0.9850 0 +0.08(+9.44%)
Jan 30, 2014 0.8727 0.9400 0.6700 0.9000 6,347,586 -0.02(-2.17%)
Jan 29, 2014 1.060 1.090 0.8715 0.9200 4,842,691 -0.12(-11.96%)
Jan 28, 2014 1.040 1.080 1.030 1.045 2,639,363 +0.00(+0.48%)
Jan 27, 2014 1.060 1.060 0.9500 1.040 3,669,414 +0.08(+8.22%)
Jan 24, 2014 0.9850 1.090 0.9310 0.9610 0 +0.00(+0.10%)
Jan 23, 2014 0.8450 0.9750 0.8100 0.9600 7,716,512 +0.16(+20.00%)
Jan 22, 2014 0.7275 0.8490 0.7000 0.8000 5,234,362 +0.07(+9.59%)
Jan 21, 2014 0.7025 0.7400 0.6900 0.7300 2,126,297 +0.03(+4.29%)
Jan 17, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 16, 2014 0.6999 0.7210 0.6750 0.7000 2,225,813 +0.00(+0.00%)
Jan 15, 2014 0.6400 0.7000 0.6000 0.7000 2,840,947 +0.06(+9.37%)
Jan 14, 2014 0.6950 0.7100 0.6050 0.6400 3,434,655 -0.05(-6.57%)
Jan 13, 2014 0.6650 0.7400 0.6510 0.6850 6,524,949 +0.04(+6.20%)
Jan 10, 2014 0.5975 0.6500 0.5900 0.6450 2,105,984 +0.05(+7.50%)
Jan 09, 2014 0.6300 0.6300 0.5801 0.6000 2,016,599 +0.00(+0.00%)
Jan 08, 2014 0.5490 0.6200 0.5400 0.6000 2,148,097 +0.06(+11.11%)
Jan 07, 2014 0.5600 0.5600 0.5310 0.5400 494,552 -0.02(-3.55%)
Jan 06, 2014 0.5700 0.5700 0.5520 0.5599 139,938 -0.01(-1.77%)
Jan 03, 2014 0.5600 0.5700 0.5560 0.5700 0 +0.01(+1.79%)
Jan 02, 2014 0.5650 0.5700 0.5600 0.5600 263,980 -0.00(-0.88%)
Dec 31, 2013 0.5650 0.5650 0.5650 0 +0.02(+3.67%)
Dec 30, 2013 0.5800 0.5800 0.5411 0.5450 259,805 -0.02(-4.39%)
Dec 27, 2013 0.5600 0.5900 0.5600 0.5700 271,959 +0.00(+0.00%)
Dec 26, 2013 0.5540 0.5740 0.5540 0.5700 503,170 +0.02(+3.64%)
Dec 24, 2013 0.5500 0.5600 0.5400 0.5500 0 +0.01(+1.85%)
Dec 23, 2013 0.5300 0.5420 0.5250 0.5400 590,291 +0.01(+2.08%)
Dec 20, 2013 0.5000 0.5350 0.5000 0.5290 0 +0.04(+7.26%)
Dec 19, 2013 0.5150 0.5200 0.4932 0.4932 807,849 -0.02(-3.29%)
Dec 18, 2013 0.5100 0.5200 0.4980 0.5100 631,376 -0.01(-1.92%)
Dec 17, 2013 0.4800 0.5200 0.4770 0.5200 1,045,855 +0.04(+7.22%)
Dec 16, 2013 0.4800 0.4850 0.4650 0.4850 496,393 +0.01(+1.04%)
Dec 13, 2013 0.4801 0.4830 0.4725 0.4800 0 -0.00(-0.62%)
Dec 12, 2013 0.4800 0.4900 0.4700 0.4830 1,064,070 -0.01(-1.43%)
Dec 11, 2013 0.5000 0.5000 0.4900 0.4900 47,420 -0.00(-0.20%)
Dec 10, 2013 0.4900 0.5000 0.4860 0.4910 69,910 -0.01(-1.80%)
Dec 09, 2013 0.5150 0.5150 0.4900 0.5000 135,029 +0.00(+0.00%)
Dec 06, 2013 0.4950 0.5100 0.4950 0.5000 113,383 +0.00(+0.00%)
Dec 05, 2013 0.5050 0.5100 0.5000 0.5000 24,200 -0.01(-0.99%)
Dec 04, 2013 0.5180 0.5180 0.4960 0.5050 248,342 -0.01(-1.94%)
Dec 03, 2013 0.5175 0.5175 0.5033 0.5150 94,234 -0.00(-0.48%)
Dec 02, 2013 0.5100 0.5175 0.5000 0.5175 119,487 +0.01(+1.47%)
Nov 29, 2013 0.5200 0.5200 0.5010 0.5100 45,371 -0.01(-0.97%)
Nov 27, 2013 0.5100 0.5150 0.4821 0.5150 78,491 +0.02(+3.00%)
Nov 26, 2013 0.5000 0.5100 0.4950 0.5000 106,327 +0.01(+1.01%)
Nov 25, 2013 0.5001 0.5001 0.4780 0.4950 200,642 -0.01(-1.02%)
Nov 22, 2013 0.5000 0.5001 0.4900 0.5001 84,000 +0.00(+0.02%)
Nov 21, 2013 0.4950 0.5050 0.4900 0.5000 51,536 +0.01(+1.01%)
Nov 20, 2013 0.5000 0.5100 0.4900 0.4950 148,800 -0.01(-1.00%)
Nov 19, 2013 0.5100 0.5100 0.4900 0.5000 33,474 -0.01(-1.96%)
Nov 18, 2013 0.5000 0.5100 0.4821 0.5100 80,686 +0.01(+1.98%)
Nov 15, 2013 0.5000 0.5002 0.4910 0.5001 75,186 +0.00(+0.02%)
Nov 14, 2013 0.5138 0.5138 0.4901 0.5000 42,098 -0.01(-1.96%)
Nov 12, 2013 0.5200 0.5200 0.5000 0.5100 168,242 -0.01(-1.92%)
Nov 11, 2013 0.5150 0.5280 0.5100 0.5200 148,913 +0.01(+0.97%)
Nov 08, 2013 0.5100 0.5180 0.5012 0.5150 126,209 +0.01(+0.98%)
Nov 07, 2013 0.5200 0.5200 0.5100 0.5100 37,745 -0.02(-3.59%)
Nov 06, 2013 0.5500 0.5500 0.5100 0.5290 519,734 -0.01(-2.00%)
Nov 05, 2013 0.5250 0.5400 0.5105 0.5398 188,417 +0.02(+3.81%)
Nov 04, 2013 0.5150 0.5400 0.5150 0.5200 118,062 +0.00(+0.00%)
Nov 01, 2013 0.5200 0.5300 0.5150 0.5200 38,135 +0.00(+0.00%)
Oct 31, 2013 0.5300 0.5300 0.5200 0.5200 85,147 -0.01(-1.89%)
Oct 30, 2013 0.5160 0.5499 0.5150 0.5300 235,862 +0.01(+2.81%)
Oct 29, 2013 0.5200 0.5250 0.5155 0.5155 66,640 -0.00(-0.87%)
Oct 28, 2013 0.5295 0.5300 0.5150 0.5200 145,898 -0.01(-1.89%)
Oct 25, 2013 0.5400 0.5400 0.5300 0.5300 74,845 -0.01(-1.85%)
Oct 24, 2013 0.5350 0.5500 0.5350 0.5400 72,633 -0.01(-1.82%)
Oct 23, 2013 0.5448 0.5500 0.5300 0.5500 89,491 +0.01(+1.85%)
Oct 22, 2013 0.5200 0.5500 0.5170 0.5400 421,925 +0.02(+3.65%)
Oct 21, 2013 0.5344 0.5400 0.5200 0.5210 128,570 -0.01(-2.51%)
Oct 18, 2013 0.5400 0.5400 0.5200 0.5344 143,850 -0.01(-1.04%)
Oct 17, 2013 0.5200 0.5500 0.5200 0.5400 135,260 +0.02(+3.83%)
Oct 16, 2013 0.5320 0.5420 0.5180 0.5201 749,974 -0.01(-2.05%)
Oct 15, 2013 0.5210 0.5350 0.5100 0.5310 412,086 +0.01(+1.92%)
Oct 14, 2013 0.5375 0.5375 0.5100 0.5210 547,600 -0.01(-1.70%)
Oct 11, 2013 0.5350 0.5400 0.5300 0.5300 62,488 +0.00(+0.76%)
Oct 10, 2013 0.5300 0.5450 0.5200 0.5260 42,688 +0.01(+2.33%)
Oct 09, 2013 0.5210 0.5250 0.5130 0.5140 277,739 -0.01(-2.10%)
Oct 08, 2013 0.5350 0.5400 0.5210 0.5250 121,604 -0.01(-1.87%)
Oct 07, 2013 0.5415 0.5480 0.5300 0.5350 53,055 +0.00(+0.00%)
Oct 04, 2013 0.5480 0.5500 0.5250 0.5350 297,805 -0.01(-2.37%)
Oct 03, 2013 0.5401 0.5480 0.5401 0.5480 57,801 +0.01(+1.29%)
Oct 02, 2013 0.5400 0.5500 0.5400 0.5410 64,314 +0.00(+0.17%)
Oct 01, 2013 0.5221 0.5655 0.5221 0.5401 74,100 -0.00(-0.35%)
Sep 27, 2013 0.5710 0.5989 0.5420 0.5420 302,056 -0.03(-4.91%)
Sep 26, 2013 0.6000 0.6010 0.5390 0.5700 443,337 -0.05(-8.06%)
Sep 25, 2013 0.5850 0.6200 0.5800 0.6200 336,540 +0.04(+5.98%)
Sep 24, 2013 0.5700 0.5890 0.5650 0.5850 178,194 +0.02(+2.63%)
Sep 23, 2013 0.5500 0.5798 0.5500 0.5700 94,250 +0.02(+4.01%)
Sep 20, 2013 0.5400 0.5480 0.5250 0.5480 188,509 +0.01(+1.31%)
Sep 19, 2013 0.5400 0.5409 0.5350 0.5409 78,515 +0.01(+2.06%)
Sep 18, 2013 0.5300 0.5600 0.5250 0.5300 307,112 +0.00(+0.00%)
Sep 17, 2013 0.5210 0.5300 0.5200 0.5300 72,515 +0.01(+1.92%)
Sep 16, 2013 0.5200 0.5320 0.5180 0.5200 50,609 +0.00(+0.00%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5200 356,540 +0.00(+0.00%)
Sep 12, 2013 0.5300 0.5400 0.5200 0.5200 68,760 -0.01(-1.89%)
Sep 11, 2013 0.5160 0.5400 0.5120 0.5300 329,830 +0.01(+1.92%)
Sep 10, 2013 0.5220 0.5300 0.5100 0.5200 325,907 -0.01(-1.87%)
Sep 09, 2013 0.5250 0.5299 0.5000 0.5299 85,746 +0.00(+0.93%)
Sep 06, 2013 0.5000 0.5390 0.4950 0.5250 1,162,312 +0.01(+1.94%)
Sep 05, 2013 0.5250 0.5280 0.5010 0.5150 238,950 -0.02(-2.83%)
Sep 04, 2013 0.5310 0.5400 0.5250 0.5300 87,043 -0.01(-2.21%)
Sep 03, 2013 0.5230 0.5480 0.5230 0.5420 47,505 -0.00(-0.73%)
Aug 30, 2013 0.5500 0.5500 0.5210 0.5460 153,674 +0.03(+4.80%)
Aug 29, 2013 0.5291 0.5580 0.5210 0.5210 112,303 -0.02(-3.52%)
Aug 28, 2013 0.5175 0.5400 0.5000 0.5400 218,262 +0.04(+7.57%)
Aug 27, 2013 0.5200 0.5200 0.4860 0.5020 288,278 -0.02(-3.46%)
Aug 26, 2013 0.5620 0.5620 0.5000 0.5200 921,419 -0.04(-6.64%)
Aug 23, 2013 0.5650 0.5700 0.5560 0.5570 199,092 -0.01(-2.28%)
Aug 22, 2013 0.5650 0.5850 0.5640 0.5700 100,826 -0.01(-1.55%)
Aug 21, 2013 0.5810 0.5900 0.5630 0.5790 219,921 -0.00(-0.34%)
Aug 20, 2013 0.5860 0.5970 0.5770 0.5810 244,378 -0.01(-1.02%)
Aug 19, 2013 0.5975 0.5985 0.5850 0.5870 48,229 -0.01(-1.76%)
Aug 16, 2013 0.5900 0.6150 0.5810 0.5975 160,275 +0.01(+1.27%)
Aug 15, 2013 0.5820 0.6200 0.5820 0.5900 125,219 +0.01(+1.37%)
Aug 14, 2013 0.5900 0.6100 0.5800 0.5820 257,918 -0.03(-4.59%)
Aug 13, 2013 0.6000 0.6159 0.5825 0.6100 201,171 -0.01(-0.96%)
Aug 12, 2013 0.6500 0.6790 0.6000 0.6159 331,302 -0.03(-5.23%)
Aug 09, 2013 0.6500 0.6500 0.6000 0.6499 153,370 -0.00(-0.02%)
Aug 08, 2013 0.6200 0.6770 0.6200 0.6500 1,132,172 +0.03(+4.84%)
Aug 07, 2013 0.6100 0.6350 0.6010 0.6200 163,331 +0.00(+0.00%)
Aug 06, 2013 0.6000 0.6500 0.5900 0.6200 379,296 +0.03(+4.29%)
Aug 05, 2013 0.5900 0.6200 0.5810 0.5945 192,380 +0.00(+0.76%)
Aug 02, 2013 0.5850 0.6000 0.5750 0.5900 79,387 +0.01(+0.85%)
Aug 01, 2013 0.5800 0.5999 0.5800 0.5850 75,113 +0.01(+0.86%)
Jul 31, 2013 0.6150 0.6150 0.5800 0.5800 245,078 -0.02(-3.33%)
Jul 30, 2013 0.6017 0.6200 0.5810 0.6000 193,172 +0.00(+0.00%)
Jul 29, 2013 0.6000 0.6000 0.5700 0.6000 238,162 +0.00(+0.08%)
Jul 26, 2013 0.5900 0.6000 0.5800 0.5995 166,747 +0.01(+2.30%)
Jul 25, 2013 0.5950 0.6000 0.5800 0.5860 213,807 -0.00(-0.68%)
Jul 24, 2013 0.6200 0.6253 0.5800 0.5900 470,573 -0.04(-6.10%)
Jul 23, 2013 0.6730 0.6800 0.6200 0.6283 494,843 -0.03(-4.80%)
Jul 22, 2013 0.6690 0.7050 0.6500 0.6600 518,136 +0.00(+0.08%)
Jul 19, 2013 0.6609 0.6609 0.6420 0.6595 28,065 +0.01(+1.46%)
Jul 18, 2013 0.6550 0.6686 0.6400 0.6500 161,723 -0.00(-0.15%)
Jul 17, 2013 0.6580 0.6580 0.6450 0.6510 60,482 -0.01(-1.06%)
Jul 16, 2013 0.6700 0.6850 0.6300 0.6580 175,192 -0.01(-1.79%)
Jul 15, 2013 0.7000 0.7000 0.6650 0.6700 138,751 -0.03(-4.29%)
Jul 12, 2013 0.6480 0.7000 0.6300 0.7000 345,870 +0.05(+6.95%)
Jul 11, 2013 0.7000 0.7170 0.6210 0.6545 827,182 -0.05(-6.50%)
Jul 10, 2013 0.6250 0.7100 0.6210 0.7000 562,860 +0.08(+12.90%)
Jul 09, 2013 0.5870 0.6450 0.5810 0.6200 439,882 +0.04(+6.71%)
Jul 08, 2013 0.5900 0.5900 0.5700 0.5810 117,786 +0.01(+2.25%)
Jul 05, 2013 0.5800 0.5800 0.5550 0.5682 300,302 -0.01(-1.37%)
Jul 03, 2013 0.5600 0.5761 0.5500 0.5761 166,504 -0.00(-0.33%)
Jul 02, 2013 0.5850 0.5869 0.5500 0.5780 255,972 +0.00(+0.52%)
Jul 01, 2013 0.5600 0.5900 0.5590 0.5750 137,950 +0.02(+4.55%)
Jun 28, 2013 0.5700 0.5700 0.5450 0.5500 170,159 -0.02(-3.51%)
Jun 27, 2013 0.5689 0.5700 0.5500 0.5700 228,617 +0.00(+0.00%)
Jun 26, 2013 0.5500 0.5775 0.5500 0.5700 207,836 +0.02(+3.64%)
Jun 25, 2013 0.5690 0.5750 0.5400 0.5500 259,367 -0.02(-3.34%)
Jun 24, 2013 0.5610 0.5700 0.5600 0.5690 91,113 +0.01(+1.61%)
Jun 21, 2013 0.5610 0.5700 0.5600 0.5600 63,940 -0.01(-1.75%)
Jun 20, 2013 0.5900 0.5900 0.5600 0.5700 94,835 -0.02(-3.39%)
Jun 19, 2013 0.6050 0.6050 0.5800 0.5900 229,070 -0.02(-2.48%)
Jun 18, 2013 0.6189 0.6200 0.5690 0.6050 358,781 +0.04(+6.14%)
Jun 17, 2013 0.6200 0.6200 0.5500 0.5700 61,645 +0.00(+0.00%)
Jun 14, 2013 0.5600 0.5750 0.5300 0.5700 104,600 +0.01(+1.79%)
Jun 13, 2013 0.5400 0.5600 0.5250 0.5600 41,920 +0.01(+1.82%)
Jun 12, 2013 0.5800 0.5800 0.5400 0.5500 105,085 -0.02(-3.51%)
Jun 11, 2013 0.5700 0.5700 0.5600 0.5700 51,504 +0.00(+0.00%)
Jun 10, 2013 0.5500 0.5700 0.5500 0.5700 35,200 +0.00(+0.00%)
Jun 07, 2013 0.5750 0.5750 0.5500 0.5700 43,141 +0.00(+0.00%)
Jun 06, 2013 0.5570 0.5700 0.5410 0.5700 150,399 +0.01(+2.70%)
Jun 05, 2013 0.5500 0.5740 0.5500 0.5550 44,370 -0.01(-2.63%)
Jun 04, 2013 0.5481 0.5720 0.5400 0.5700 55,220 +0.02(+3.64%)
Jun 03, 2013 0.5500 0.5800 0.5300 0.5500 61,100 +0.00(+0.00%)
May 31, 2013 0.5790 0.5800 0.5400 0.5500 743,893 -0.04(-6.78%)
May 30, 2013 0.5950 0.6100 0.5820 0.5900 128,166 -0.02(-3.28%)
May 29, 2013 0.5900 0.6200 0.5900 0.6100 192,224 +0.00(+0.00%)
May 28, 2013 0.6300 0.6400 0.6000 0.6100 175,563 +0.00(+0.00%)
May 24, 2013 0.6200 0.6200 0.6030 0.6100 35,826 +0.00(+0.00%)
May 23, 2013 0.6190 0.6400 0.6100 0.6100 139,922 -0.01(-1.61%)
May 22, 2013 0.6430 0.6450 0.6150 0.6200 173,535 -0.03(-4.32%)
May 21, 2013 0.6400 0.6600 0.6115 0.6480 135,042 +0.01(+1.25%)
May 20, 2013 0.6299 0.6400 0.6000 0.6400 103,153 +0.02(+3.24%)
May 17, 2013 0.5910 0.6199 0.5910 0.6199 111,132 +0.04(+6.88%)
May 16, 2013 0.5975 0.6100 0.5750 0.5800 173,740 -0.02(-3.33%)
May 15, 2013 0.6500 0.6500 0.5860 0.6000 153,428 -0.03(-4.00%)
May 13, 2013 0.6472 0.6472 0.6225 0.6250 122,210 -0.02(-3.83%)
May 10, 2013 0.6300 0.6499 0.6200 0.6499 169,734 +0.02(+3.16%)
May 09, 2013 0.6100 0.6400 0.6100 0.6300 97,825 -0.02(-2.33%)
May 08, 2013 0.6500 0.6500 0.6292 0.6450 94,294 -0.02(-2.27%)
May 07, 2013 0.6514 0.6600 0.6260 0.6600 192,240 +0.01(+1.54%)
May 06, 2013 0.6600 0.6700 0.6401 0.6500 418,498 -0.01(-1.52%)
May 03, 2013 0.6500 0.6600 0.6400 0.6600 134,659 +0.02(+2.71%)
May 02, 2013 0.6700 0.7000 0.6426 0.6426 140,922 -0.02(-2.64%)
May 01, 2013 0.6600 0.6900 0.6481 0.6600 226,977 -0.02(-3.08%)
Apr 30, 2013 0.6900 0.7000 0.6810 0.6810 69,850 -0.02(-2.58%)
Apr 29, 2013 0.6800 0.6990 0.6800 0.6990 25,450 +0.01(+1.30%)
Apr 26, 2013 0.6900 0.6900 0.6900 0.6900 114,840 +0.00(+0.00%)
Apr 25, 2013 0.6790 0.6990 0.6600 0.6900 175,891 +0.03(+3.78%)
Apr 24, 2013 0.6400 0.6700 0.6300 0.6649 149,028 +0.02(+3.89%)
Apr 23, 2013 0.6500 0.6600 0.6000 0.6400 245,398 -0.01(-1.54%)
Apr 22, 2013 0.6500 0.6600 0.6300 0.6500 140,900 +0.01(+1.72%)
Apr 19, 2013 0.6500 0.6500 0.6150 0.6390 55,453 +0.03(+4.75%)
Apr 18, 2013 0.6300 0.6500 0.6100 0.6100 133,407 -0.02(-3.17%)
Apr 17, 2013 0.6400 0.6450 0.6220 0.6300 251,180 -0.01(-1.56%)
Apr 16, 2013 0.6401 0.6500 0.6301 0.6400 117,500 -0.01(-1.54%)
Apr 15, 2013 0.6600 0.6700 0.6401 0.6500 315,761 -0.01(-0.76%)
Apr 12, 2013 0.6400 0.6710 0.6350 0.6550 273,565 +0.02(+2.34%)
Apr 11, 2013 0.6490 0.6700 0.6400 0.6400 388,175 +0.00(+0.00%)
Apr 10, 2013 0.6400 0.6500 0.6270 0.6400 257,953 -0.00(-0.31%)
Apr 09, 2013 0.6350 0.6449 0.6190 0.6420 219,361 +0.00(+0.31%)
Apr 08, 2013 0.6695 0.6750 0.6400 0.6400 204,781 -0.03(-4.48%)
Apr 05, 2013 0.6391 0.6800 0.6391 0.6700 153,399 +0.03(+4.69%)
Apr 04, 2013 0.6500 0.6700 0.6391 0.6400 160,771 -0.01(-1.46%)
Apr 03, 2013 0.6500 0.6700 0.6300 0.6495 369,024 +0.00(+0.70%)
Apr 02, 2013 0.6400 0.6500 0.6380 0.6450 82,780 +0.02(+2.38%)
Apr 01, 2013 0.6450 0.6500 0.6260 0.6300 103,968 -0.02(-2.33%)
Mar 28, 2013 0.6000 0.6450 0.6000 0.6450 134,592 +0.05(+7.50%)
Mar 27, 2013 0.5900 0.6000 0.5800 0.6000 183,471 +0.03(+5.26%)
Mar 26, 2013 0.5900 0.5900 0.5550 0.5700 88,000 +0.00(+0.00%)
Mar 25, 2013 0.5950 0.6000 0.5600 0.5700 48,744 -0.01(-1.98%)
Mar 22, 2013 0.5200 0.6100 0.5200 0.5815 236,900 +0.05(+9.72%)
Mar 21, 2013 0.5200 0.6400 0.5100 0.5300 97,770 +0.02(+2.91%)
Mar 20, 2013 0.5250 0.5499 0.5000 0.5150 101,049 -0.04(-6.36%)
Mar 19, 2013 0.5145 0.5500 0.5100 0.5500 151,200 +0.04(+7.84%)
Mar 18, 2013 0.5100 0.5170 0.5000 0.5100 66,000 +0.00(+0.00%)
Mar 15, 2013 0.5050 0.5150 0.4900 0.5100 65,065 +0.01(+0.99%)
Mar 14, 2013 0.5000 0.5150 0.4650 0.5050 27,378 +0.02(+3.06%)
Mar 13, 2013 0.4800 0.4900 0.4650 0.4900 53,450 +0.01(+2.08%)
Mar 12, 2013 0.4800 0.4940 0.4610 0.4800 109,550 -0.01(-2.76%)
Mar 11, 2013 0.4900 0.5000 0.4700 0.4936 134,970 -0.02(-3.22%)
Mar 08, 2013 0.4675 0.5100 0.4500 0.5100 107,580 +0.04(+8.51%)
Mar 07, 2013 0.4900 0.4900 0.4550 0.4700 132,171 -0.02(-4.08%)
Mar 06, 2013 0.5000 0.5200 0.4500 0.4900 167,209 -0.01(-2.00%)
Mar 05, 2013 0.5060 0.5100 0.4520 0.5000 405,745 -0.01(-1.96%)
Mar 04, 2013 0.5500 0.5500 0.4510 0.5100 337,473 -0.04(-7.27%)
Mar 01, 2013 0.5000 0.5500 0.4920 0.5500 179,868 +0.00(+0.00%)
Feb 28, 2013 0.5400 0.5500 0.4760 0.5500 274,400 +0.01(+1.85%)
Feb 27, 2013 0.5310 0.5600 0.5310 0.5400 33,949 -0.02(-3.23%)
Feb 26, 2013 0.5510 0.5700 0.5300 0.5580 70,533 -0.01(-2.11%)
Feb 22, 2013 0.5800 0.6000 0.5500 0.5700 56,019 -0.02(-2.56%)
Feb 21, 2013 0.6000 0.6000 0.5750 0.5850 26,600 -0.01(-0.85%)
Feb 20, 2013 0.5900 0.5900 0.5750 0.5900 36,304 +0.01(+1.72%)
Feb 19, 2013 0.5800 0.6000 0.5600 0.5800 136,260 -0.02(-3.33%)
Feb 15, 2013 0.6100 0.6200 0.5800 0.6000 160,918 -0.01(-1.64%)
Feb 14, 2013 0.6100 0.6200 0.6000 0.6100 52,900 -0.01(-1.61%)
Feb 13, 2013 0.6000 0.6200 0.6000 0.6200 12,400 -0.02(-3.13%)
Feb 12, 2013 0.6100 0.6500 0.6000 0.6400 62,483 +0.02(+3.23%)
Feb 11, 2013 0.6200 0.6500 0.6200 0.6200 33,025 -0.03(-4.62%)
Feb 08, 2013 0.6400 0.6500 0.6200 0.6500 27,645 +0.03(+4.84%)
Feb 07, 2013 0.6200 0.6400 0.6100 0.6200 23,230 -0.02(-3.13%)
Feb 06, 2013 0.6400 0.6500 0.5900 0.6400 40,600 +0.03(+4.07%)
Feb 04, 2013 0.6250 0.6300 0.6100 0.6150 93,751 -0.01(-1.60%)
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.