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 (%)
Jul 31, 2012 0.5900 0.6000 0.5600 0.5600 15,000 -0.04(-6.67%)
Jul 30, 2012 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jul 27, 2012 0.6000 0.6000 0.6000 0.6000 10,000 +0.04(+7.14%)
Jul 26, 2012 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+1.82%)
Jul 25, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 24, 2012 0.5500 0.5500 0.5500 0.5500 5,000 -0.05(-8.33%)
Jul 23, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 20, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 19, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 18, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 17, 2012 0.6000 0.6000 0.6000 0.6000 1,500 +0.01(+1.69%)
Jul 16, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 13, 2012 0.5900 0.5900 0.5900 0.5900 2,500 +0.01(+1.72%)
Jul 12, 2012 0.5600 0.5800 0.5600 0.5800 34,800 +0.03(+5.45%)
Jul 11, 2012 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 10, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 09, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 06, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 05, 2012 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Jul 04, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 03, 2012 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Jun 29, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 28, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 27, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 26, 2012 0.5600 0.5600 0.5400 0.5400 25,700 +0.01(+1.89%)
Jun 25, 2012 0.5300 0.5300 0.5300 0.5300 2,500 +0.00(+0.00%)
Jun 22, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 21, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 20, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 19, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 18, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 15, 2012 0.5300 0.5400 0.5300 0.5300 25,000 +0.06(+11.58%)
Jun 14, 2012 0.4750 0.4750 0.4750 0.4750 150 +0.01(+1.06%)
Jun 13, 2012 0.5200 0.5200 0.4700 0.4700 15,000 -0.05(-9.62%)
Jun 12, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 11, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 08, 2012 0.5000 0.5200 0.5000 0.5200 65,500 +0.02(+4.00%)
Jun 07, 2012 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jun 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 05, 2012 0.5000 0.5000 0.5000 0.5000 21,277 -0.02(-3.85%)
Jun 04, 2012 0.5200 0.5200 0.5200 0.5200 10,000 +0.05(+9.47%)
Jun 02, 2012 0.4750 0.4750 0.4750 0.4750 7,000 +0.00(+0.00%)
Jun 01, 2012 0.4750 0.4750 0.4750 0.4750 7,000 -0.04(-6.86%)
May 31, 2012 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 30, 2012 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 29, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 28, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 25, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 24, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 23, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 22, 2012 0.5100 0.5100 0.5100 0.5100 8,164 +0.03(+6.25%)
May 18, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 17, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 16, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 15, 2012 0.4800 0.4800 0.4800 0.4800 21,336 -0.02(-4.00%)
May 14, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 11, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 09, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 08, 2012 0.5200 0.5200 0.5000 0.5000 6,019 +0.00(+0.00%)
May 07, 2012 0.5000 0.5000 0.5000 0.5000 5,847 +0.00(+0.00%)
May 04, 2012 0.5100 0.5100 0.5000 0.5000 23,100 +0.00(+0.00%)
May 03, 2012 0.5100 0.5100 0.5000 0.5000 23,000 -0.03(-5.66%)
May 02, 2012 0.5100 0.5300 0.5100 0.5300 39,500 +0.03(+6.00%)
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.