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 29, 2011 0.7400 0.7600 0.7400 0.7600 6,500 +0.03(+4.11%)
Jul 28, 2011 0.7400 0.7500 0.7300 0.7300 17,804 -0.01(-1.35%)
Jul 27, 2011 0.7300 0.7400 0.7000 0.7400 61,430 -0.02(-2.63%)
Jul 26, 2011 0.7700 0.7700 0.7600 0.7600 5,350 -0.01(-1.30%)
Jul 25, 2011 0.8000 0.8000 0.7600 0.7700 71,000 -0.05(-6.10%)
Jul 22, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 21, 2011 0.8500 0.8500 0.8200 0.8200 8,000 -0.01(-1.20%)
Jul 20, 2011 0.8600 0.8600 0.8200 0.8300 7,270 -0.06(-6.74%)
Jul 19, 2011 0.8500 0.8900 0.8300 0.8900 41,500 +0.06(+7.23%)
Jul 18, 2011 0.8200 0.8300 0.8200 0.8300 5,270 +0.00(+0.00%)
Jul 15, 2011 0.8800 0.8800 0.8300 0.8300 54,270 -0.07(-7.78%)
Jul 14, 2011 0.9200 1.000 0.9000 0.9000 46,010 -0.05(-5.26%)
Jul 13, 2011 0.9000 0.9500 0.9000 0.9500 116,100 +0.07(+7.95%)
Jul 12, 2011 0.8600 0.8800 0.8600 0.8800 72,090 -0.03(-3.30%)
Jul 11, 2011 0.9200 0.9200 0.9100 0.9100 14,150 -0.01(-1.09%)
Jul 08, 2011 0.9000 0.9500 0.9000 0.9200 83,600 +0.02(+2.22%)
Jul 07, 2011 0.8600 0.9300 0.8400 0.9000 94,250 +0.00(+0.00%)
Jul 06, 2011 0.8300 0.9000 0.8100 0.9000 106,200 +0.11(+13.92%)
Jul 05, 2011 0.7700 0.7900 0.7100 0.7900 40,100 +0.02(+2.60%)
Jul 04, 2011 0.7500 0.7700 0.7200 0.7700 30,050 +0.00(+0.00%)
Jun 30, 2011 0.7800 0.7800 0.7700 0.7700 8,153 +0.01(+1.32%)
Jun 29, 2011 0.7600 0.7900 0.7600 0.7600 49,500 +0.01(+1.33%)
Jun 28, 2011 0.7500 0.7600 0.7000 0.7500 17,150 +0.00(+0.00%)
Jun 27, 2011 0.8200 0.8200 0.7400 0.7500 64,520 -0.07(-8.54%)
Jun 24, 2011 0.7300 0.8200 0.7300 0.8200 63,500 +0.12(+17.14%)
Jun 23, 2011 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 22, 2011 0.7200 0.7200 0.7000 0.7000 35,000 +0.01(+1.45%)
Jun 21, 2011 0.6900 0.6900 0.6900 0.6900 12,000 +0.07(+11.29%)
Jun 20, 2011 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 17, 2011 0.6300 0.6300 0.6200 0.6200 14,250 +0.01(+1.64%)
Jun 16, 2011 0.6300 0.6500 0.6100 0.6100 171,500 -0.02(-3.17%)
Jun 15, 2011 0.6400 0.6600 0.6300 0.6300 14,500 +0.00(+0.00%)
Jun 14, 2011 0.6500 0.6500 0.6300 0.6300 24,152 -0.02(-3.08%)
Jun 13, 2011 0.6500 0.6500 0.6500 0.6500 6,500 +0.01(+1.56%)
Jun 10, 2011 0.6400 0.6400 0.6400 0.6400 9,000 -0.01(-1.54%)
Jun 09, 2011 0.6100 0.6500 0.6100 0.6500 16,500 +0.03(+4.84%)
Jun 08, 2011 0.6300 0.6500 0.6000 0.6200 48,600 -0.05(-7.46%)
Jun 07, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 06, 2011 0.7000 0.7000 0.6700 0.6700 12,900 -0.02(-2.90%)
Jun 03, 2011 0.7300 0.7300 0.6500 0.6900 89,500 -0.06(-8.00%)
May 24, 2011 0.7100 0.8000 0.7100 0.7500 54,805 +0.04(+5.63%)
May 20, 2011 0.7200 0.7200 0.7000 0.7100 191,384 -0.01(-1.39%)
May 19, 2011 0.7300 0.7300 0.7000 0.7200 15,500 -0.03(-4.00%)
May 18, 2011 0.7500 0.7500 0.7500 0.7500 15,900 +0.00(+0.00%)
May 17, 2011 0.7500 0.8000 0.7500 0.7500 46,200 -0.04(-5.06%)
May 16, 2011 0.6000 0.8000 0.6300 0.7900 272,394 +0.16(+25.40%)
May 13, 2011 0.5500 0.6300 0.5500 0.6300 175,658 +0.08(+14.55%)
May 12, 2011 0.5600 0.5800 0.5500 0.5500 102,000 +0.05(+10.00%)
May 11, 2011 0.5200 0.5200 0.5000 0.5000 55,600 -0.03(-5.66%)
May 10, 2011 0.5300 0.5300 0.5300 0.5300 4,000 -0.03(-5.36%)
May 09, 2011 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 06, 2011 0.5600 0.5600 0.5600 0.5600 37,500 +0.01(+1.82%)
May 05, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 04, 2011 0.5500 0.5500 0.5500 0.5500 13,500 +0.04(+7.84%)
May 03, 2011 0.5300 0.5300 0.5100 0.5100 10,500 -0.01(-1.92%)
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.