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 (%)
Oct 29, 2010 0.3700 0.3700 0.3700 0.3700 7,000 +0.01(+2.78%)
Oct 28, 2010 0.3600 0.3600 0.3600 0.3600 21,000 -0.02(-5.26%)
Oct 27, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Oct 25, 2010 0.3700 0.3700 0.3400 0.3500 7,100 -0.03(-7.89%)
Oct 22, 2010 0.3800 0.3800 0.3800 0.3800 77,000 +0.00(+0.00%)
Oct 21, 2010 0.3650 0.3800 0.3100 0.3800 190,426 -0.05(-11.63%)
Oct 20, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 19, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 18, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 15, 2010 0.4300 0.4300 0.4300 0.4300 12,000 +0.08(+22.86%)
Oct 14, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 13, 2010 0.3550 0.3550 0.3500 0.3500 7,800 -0.13(-27.08%)
Oct 12, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 08, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 07, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 06, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 05, 2010 0.4300 0.4800 0.4300 0.4800 5,400 +0.12(+33.33%)
Oct 04, 2010 0.3550 0.3900 0.3550 0.3600 6,500 -0.03(-7.69%)
Oct 01, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 30, 2010 0.3500 0.3900 0.3500 0.3900 9,000 +0.04(+11.43%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2010 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-2.78%)
Sep 24, 2010 0.3600 0.3600 0.3600 0.3600 8,860 -0.03(-7.69%)
Sep 23, 2010 0.3900 0.3900 0.3900 0.3900 600,000 +0.03(+8.33%)
Sep 22, 2010 0.3600 0.3600 0.3600 0.3600 15,000 +0.01(+2.86%)
Sep 21, 2010 0.3600 0.3600 0.3500 0.3500 60,500 -0.01(-2.78%)
Sep 20, 2010 0.3550 0.3600 0.3500 0.3600 220,000 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Sep 15, 2010 0.3600 0.3600 0.3500 0.3600 16,000 +0.00(+0.00%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Sep 13, 2010 0.3500 0.3600 0.3450 0.3600 39,000 +0.02(+4.35%)
Sep 10, 2010 0.3600 0.3600 0.3450 0.3450 25,000 -0.02(-4.17%)
Sep 09, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 08, 2010 0.3600 0.3600 0.3600 0.3600 13,150 -0.02(-5.26%)
Sep 07, 2010 0.4500 0.4500 0.3300 0.3800 52,200 +0.02(+5.56%)
Sep 03, 2010 0.4000 0.4000 0.3600 0.3600 13,300 -0.03(-7.69%)
Sep 02, 2010 0.4000 0.4000 0.3700 0.3900 359,280 +0.04(+9.86%)
Sep 01, 2010 0.4200 0.4200 0.3500 0.3550 94,500 -0.15(-29.00%)
Aug 31, 2010 0.5000 0.5000 0.5000 0.5000 500 +0.06(+13.64%)
Aug 30, 2010 0.3500 0.5000 0.3500 0.4400 164,000 +0.10(+29.41%)
Aug 27, 2010 0.3400 0.3400 0.3400 0.3400 40,000 -0.05(-12.82%)
Aug 26, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 25, 2010 0.3900 0.3900 0.3500 0.3900 27,000 +0.02(+5.41%)
Aug 24, 2010 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Aug 23, 2010 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Aug 20, 2010 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 19, 2010 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Aug 18, 2010 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-2.63%)
Aug 17, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 16, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 13, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 12, 2010 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Aug 11, 2010 0.3800 0.3800 0.3700 0.3700 66,500 -0.01(-2.63%)
Aug 10, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 09, 2010 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Aug 06, 2010 0.3800 0.3800 0.3800 0.3800 46,500 +0.00(+0.00%)
Aug 05, 2010 0.3800 0.3800 0.3800 0.3800 35,427 +0.00(+0.00%)
Aug 04, 2010 0.3800 0.3800 0.3800 0.3800 12,000 -0.02(-5.00%)
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.