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 29, 2012 0.4800 0.5100 0.4600 0.4850 17,269 +0.02(+4.30%)
Feb 28, 2012 0.4800 0.4800 0.4650 0.4650 25,500 -0.01(-2.11%)
Feb 27, 2012 0.4850 0.4850 0.4750 0.4750 29,000 -0.01(-2.06%)
Feb 24, 2012 0.5000 0.5000 0.4850 0.4850 39,500 -0.02(-3.00%)
Feb 23, 2012 0.5000 0.5000 0.5000 0.5000 1,640 -0.02(-3.85%)
Feb 22, 2012 0.5200 0.5700 0.5200 0.5200 14,030 +0.02(+4.00%)
Feb 21, 2012 0.5200 0.5900 0.5000 0.5000 102,500 -0.05(-9.09%)
Feb 17, 2012 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Feb 16, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 15, 2012 0.5800 0.5800 0.5400 0.5800 35,900 -0.02(-3.33%)
Feb 14, 2012 0.6900 0.6900 0.5500 0.6000 196,450 -0.14(-18.92%)
Feb 13, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 10, 2012 0.7000 0.7500 0.6900 0.7400 45,960 +0.04(+5.71%)
Feb 09, 2012 0.7000 0.7100 0.6900 0.7000 25,150 +0.00(+0.00%)
Feb 08, 2012 0.6600 0.7000 0.6600 0.7000 58,100 +0.04(+6.06%)
Feb 07, 2012 0.6000 0.6600 0.6000 0.6600 76,785 +0.06(+10.00%)
Feb 06, 2012 0.6300 0.6300 0.5800 0.6000 18,300 -0.02(-3.23%)
Feb 03, 2012 0.6200 0.6200 0.6200 0.6200 20,000 +0.02(+3.33%)
Feb 02, 2012 0.6000 0.6100 0.6000 0.6000 10,750 +0.00(+0.00%)
Feb 01, 2012 0.5900 0.6000 0.5900 0.6000 52,300 +0.01(+1.69%)
Jan 31, 2012 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jan 30, 2012 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Jan 27, 2012 0.6000 0.6000 0.6000 0.6000 12,300 -0.02(-3.23%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 3,200 +0.01(+1.64%)
Jan 25, 2012 0.5800 0.6300 0.5800 0.6100 104,460 +0.05(+8.93%)
Jan 24, 2012 0.5600 0.5800 0.5600 0.5600 22,000 +0.05(+9.80%)
Jan 23, 2012 0.5300 0.5300 0.5100 0.5100 40,000 -0.03(-5.56%)
Jan 20, 2012 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Jan 19, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2012 0.5400 0.5400 0.5300 0.5300 16,835 -0.02(-3.64%)
Jan 17, 2012 0.5500 0.5500 0.5300 0.5500 29,462 +0.00(+0.00%)
Jan 16, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 13, 2012 0.5700 0.5700 0.5500 0.5500 29,000 -0.04(-6.78%)
Jan 12, 2012 0.5500 0.5900 0.5500 0.5900 9,670 +0.04(+7.27%)
Jan 11, 2012 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Jan 10, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2012 0.5800 0.5800 0.5700 0.5700 94,500 +0.00(+0.00%)
Jan 06, 2012 0.5500 0.5700 0.5500 0.5700 14,500 +0.04(+7.55%)
Jan 05, 2012 0.5300 0.5300 0.5100 0.5300 6,500 +0.00(+0.00%)
Jan 04, 2012 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 30, 2011 0.5400 0.5700 0.5400 0.5500 31,000 +0.02(+3.77%)
Dec 29, 2011 0.5200 0.5300 0.5200 0.5300 25,300 +0.00(+0.00%)
Dec 28, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2011 0.5500 0.5300 0.5300 0.5300 31,000 +0.05(+10.42%)
Dec 21, 2011 0.5600 0.5600 0.4800 0.4800 10,000 -0.02(-4.00%)
Dec 20, 2011 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+1.01%)
Dec 19, 2011 0.4700 0.5000 0.4700 0.4950 39,916 +0.03(+5.32%)
Dec 16, 2011 0.4800 0.4900 0.4700 0.4700 24,000 +0.01(+2.17%)
Dec 15, 2011 0.4600 0.4600 0.4600 0.4600 10,000 -0.02(-4.17%)
Dec 14, 2011 0.4500 0.4800 0.4500 0.4800 20,000 -0.02(-4.00%)
Dec 13, 2011 0.4250 0.5000 0.4250 0.5000 24,000 +0.09(+23.46%)
Dec 12, 2011 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-2.41%)
Dec 09, 2011 0.4450 0.4550 0.4150 0.4150 81,566 -0.03(-6.74%)
Dec 08, 2011 0.4650 0.4700 0.4450 0.4450 43,000 -0.02(-3.26%)
Dec 07, 2011 0.4500 0.4600 0.4500 0.4600 15,500 +0.01(+2.22%)
Dec 06, 2011 0.4500 0.4500 0.4500 0.4500 31,900 -0.05(-10.00%)
Dec 05, 2011 0.5000 0.5000 0.5000 0.5000 500 +0.05(+11.11%)
Dec 02, 2011 0.4500 0.4500 0.4500 0.4500 500 -0.03(-6.25%)
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.