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, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 30, 2013 0.6500 0.6500 0.5800 0.5800 29,000 -0.04(-6.45%)
Jul 26, 2013 0.6200 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jul 25, 2013 0.6400 0.6400 0.6400 0.6400 1,900 +0.04(+6.67%)
Jul 24, 2013 0.6200 0.6200 0.6000 0.6000 27,000 -0.10(-14.29%)
Jul 23, 2013 0.7000 0.7000 0.7000 0.7000 103,000 -0.01(-1.41%)
Jul 22, 2013 0.6900 0.7300 0.6800 0.7100 97,520 +0.01(+1.43%)
Jul 19, 2013 0.7000 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Jul 18, 2013 0.6400 0.7000 0.6400 0.7000 71,000 +0.01(+1.45%)
Jul 17, 2013 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Jul 16, 2013 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 15, 2013 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Jul 12, 2013 0.7000 0.7100 0.7000 0.7000 54,000 +0.05(+7.69%)
Jul 11, 2013 0.7300 0.7400 0.6500 0.6500 148,500 -0.09(-12.16%)
Jul 10, 2013 0.6600 0.7400 0.6600 0.7400 152,874 +0.09(+13.85%)
Jul 09, 2013 0.6100 0.6500 0.6100 0.6500 412,524 +0.02(+3.17%)
Jul 08, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 05, 2013 0.5900 0.6300 0.5700 0.6300 180,331 +0.06(+10.53%)
Jul 04, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 03, 2013 0.5700 0.5700 0.5700 0.5700 75,000 -0.02(-3.39%)
Jul 02, 2013 0.6000 0.6000 0.5700 0.5900 311,994 +0.00(+0.00%)
Jun 28, 2013 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jun 27, 2013 0.5700 0.5700 0.5700 0.5700 77,000 -0.02(-3.39%)
Jun 26, 2013 0.6000 0.6000 0.5900 0.5900 84,000 -0.01(-1.67%)
Jun 25, 2013 0.6000 0.6000 0.6000 0.6000 54,000 +0.02(+3.45%)
Jun 24, 2013 0.5800 0.6000 0.5800 0.5800 68,500 -0.01(-1.69%)
Jun 21, 2013 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jun 20, 2013 0.6000 0.6000 0.6000 0.6000 900 +0.00(+0.00%)
Jun 19, 2013 0.6000 0.6000 0.6000 0.6000 62,500 -0.01(-0.83%)
Jun 18, 2013 0.5800 0.6100 0.5800 0.6050 221,000 +0.03(+4.31%)
Jun 17, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 14, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 13, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 12, 2013 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jun 11, 2013 0.5800 0.5800 0.5800 0.5800 8,700 +0.03(+5.45%)
Jun 10, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 07, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 06, 2013 0.5500 0.5500 0.5500 0.5500 6,200 -0.01(-1.79%)
Jun 05, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 04, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 03, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 31, 2013 0.5600 0.5700 0.5600 0.5600 199,000 -0.05(-8.20%)
May 30, 2013 0.6100 0.6100 0.6000 0.6100 85,133 -0.02(-3.17%)
May 29, 2013 0.6300 0.6300 0.6200 0.6300 45,300 +0.02(+3.28%)
May 28, 2013 0.6100 0.6500 0.6000 0.6100 52,200 -0.01(-1.61%)
May 27, 2013 0.6200 0.6200 0.6200 0.6200 10,118 -0.01(-1.59%)
May 24, 2013 0.6200 0.6300 0.6200 0.6300 23,000 +0.01(+1.61%)
May 23, 2013 0.6400 0.6400 0.6200 0.6200 40,000 -0.03(-4.62%)
May 22, 2013 0.6500 0.6500 0.6500 0.6500 3,500 -0.01(-1.52%)
May 21, 2013 0.6300 0.6600 0.6300 0.6600 5,397 +0.03(+4.76%)
May 17, 2013 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 16, 2013 0.5900 0.6500 0.5700 0.6500 30,500 +0.02(+3.17%)
May 15, 2013 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
May 13, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 10, 2013 0.6200 0.6200 0.6200 0.6200 1,000 -0.03(-4.62%)
May 09, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 08, 2013 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
May 07, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 06, 2013 0.6500 0.6500 0.6500 0.6500 25,000 -0.01(-1.52%)
May 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 02, 2013 0.6600 0.6600 0.6600 0.6600 2,020 +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.