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 26, 2010 0.6000 0.6000 0.5400 0.5400 4,000 -0.01(-1.82%)
Feb 25, 2010 0.4700 0.5500 0.4700 0.5500 20,800 +0.01(+1.85%)
Feb 24, 2010 0.5000 0.5400 0.5000 0.5400 4,500 +0.05(+10.20%)
Feb 23, 2010 0.5000 0.5000 0.4900 0.4900 9,500 -0.01(-2.00%)
Feb 22, 2010 0.5000 0.5000 0.5000 0.5000 28,000 +0.02(+4.17%)
Feb 19, 2010 0.4800 0.4800 0.4800 0.4800 16,500 -0.02(-4.00%)
Feb 18, 2010 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Feb 17, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 16, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Feb 11, 2010 0.5600 0.5600 0.5600 0.5600 5,000 -0.02(-3.45%)
Feb 10, 2010 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 09, 2010 0.5800 0.5800 0.5800 0.5800 5,800 +0.00(+0.00%)
Feb 08, 2010 0.6300 0.6300 0.5800 0.5800 11,000 -0.02(-3.33%)
Feb 05, 2010 0.6400 0.6400 0.5700 0.6000 32,000 -0.03(-4.76%)
Feb 04, 2010 0.6200 0.6300 0.6100 0.6300 31,000 +0.01(+1.61%)
Feb 03, 2010 0.6000 0.6200 0.6000 0.6200 10,400 +0.02(+3.33%)
Feb 02, 2010 0.6000 0.6000 0.5700 0.6000 18,000 +0.03(+5.26%)
Feb 01, 2010 0.6000 0.6300 0.5700 0.5700 18,000 -0.03(-5.00%)
Jan 29, 2010 0.6000 0.6400 0.6000 0.6000 29,000 +0.00(+0.00%)
Jan 28, 2010 0.5800 0.6000 0.5800 0.6000 10,500 +0.04(+7.14%)
Jan 27, 2010 0.5600 0.5700 0.5600 0.5600 38,000 -0.02(-3.45%)
Jan 26, 2010 0.5800 0.5900 0.5700 0.5800 44,000 -0.02(-3.33%)
Jan 25, 2010 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 22, 2010 0.5700 0.6000 0.5400 0.6000 60,000 +0.02(+3.45%)
Jan 21, 2010 0.5300 0.5800 0.5300 0.5800 39,500 +0.08(+16.00%)
Jan 20, 2010 0.5400 0.5500 0.4700 0.5000 19,000 +0.00(+0.00%)
Jan 19, 2010 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Jan 18, 2010 0.4950 0.5000 0.4950 0.5000 20,000 -0.02(-3.85%)
Jan 15, 2010 0.5000 0.5200 0.5000 0.5200 18,000 +0.00(+0.00%)
Jan 14, 2010 0.5100 0.5300 0.5100 0.5200 59,300 -0.01(-1.89%)
Jan 13, 2010 0.5300 0.5300 0.5300 0.5300 700 -0.01(-1.85%)
Jan 12, 2010 0.5000 0.5400 0.5000 0.5400 8,500 -0.02(-3.57%)
Jan 11, 2010 0.6000 0.6000 0.5600 0.5600 29,500 -0.09(-13.85%)
Jan 08, 2010 0.6500 0.6500 0.6000 0.6500 25,000 +0.02(+3.17%)
Jan 07, 2010 0.6000 0.6300 0.5800 0.6300 62,500 -0.02(-3.08%)
Jan 06, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 05, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 04, 2010 0.5800 0.6500 0.5800 0.6500 18,500 +0.01(+1.56%)
Dec 31, 2009 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Dec 30, 2009 0.6200 0.6300 0.6100 0.6300 23,000 +0.01(+1.61%)
Dec 29, 2009 0.6400 0.6400 0.6200 0.6200 33,100 +0.02(+3.33%)
Dec 24, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2009 0.5600 0.6000 0.5600 0.6000 15,300 +0.00(+0.00%)
Dec 22, 2009 0.6000 0.6000 0.6000 0.6000 20,000 -0.03(-4.76%)
Dec 21, 2009 0.5600 0.6300 0.5600 0.6300 6,500 +0.05(+8.62%)
Dec 18, 2009 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
Dec 17, 2009 0.6000 0.6400 0.6000 0.6000 24,000 +0.00(+0.00%)
Dec 16, 2009 0.6000 0.6000 0.6000 0.6000 306,000 +0.03(+5.26%)
Dec 15, 2009 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 14, 2009 0.5900 0.5900 0.5700 0.5700 12,500 -0.03(-5.00%)
Dec 11, 2009 0.6100 0.6100 0.5800 0.6000 73,000 -0.05(-7.69%)
Dec 10, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 09, 2009 0.6400 0.6500 0.6200 0.6500 12,500 +0.01(+1.56%)
Dec 08, 2009 0.6400 0.6400 0.6400 0.6400 22,500 +0.04(+6.67%)
Dec 07, 2009 0.6000 0.6000 0.6000 0.6000 15,200 -0.05(-7.69%)
Dec 04, 2009 0.6500 0.6500 0.6200 0.6500 62,500 +0.02(+3.17%)
Dec 03, 2009 0.6300 0.6300 0.6300 0.6300 10,000 +0.01(+1.61%)
Dec 02, 2009 0.6200 0.6200 0.6200 0.6200 10,000 -0.06(-8.82%)
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.