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 30, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 29, 2010 0.4000 0.4000 0.3800 0.4000 86,500 -0.01(-2.44%)
Jul 28, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 27, 2010 0.4100 0.4100 0.4100 0.4100 64,000 -0.04(-8.89%)
Jul 26, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 23, 2010 0.4500 0.4500 0.4500 0.4500 200 +0.03(+7.14%)
Jul 22, 2010 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Jul 21, 2010 0.4300 0.4300 0.4200 0.4200 5,000 +0.01(+2.44%)
Jul 20, 2010 0.4400 0.4400 0.4100 0.4100 37,463 -0.02(-4.65%)
Jul 19, 2010 0.4400 0.4400 0.4300 0.4300 20,000 +0.00(+0.00%)
Jul 16, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2010 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 14, 2010 0.4300 0.4300 0.4300 0.4300 2,500 -0.03(-6.52%)
Jul 13, 2010 0.4600 0.4600 0.4600 0.4600 3,000 -0.05(-9.80%)
Jul 12, 2010 0.5100 0.5100 0.5100 0.5100 2,000 +0.10(+24.39%)
Jul 09, 2010 0.4500 0.4500 0.4100 0.4100 28,500 -0.04(-8.89%)
Jul 08, 2010 0.4500 0.4500 0.4500 0.4500 16,000 -0.05(-10.00%)
Jul 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 06, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2010 0.4900 0.5100 0.4800 0.5000 38,000 -0.02(-3.85%)
Jun 29, 2010 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Jun 25, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 24, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 23, 2010 0.4600 0.4600 0.4600 0.4600 2,000 +0.04(+9.52%)
Jun 22, 2010 0.4600 0.4600 0.4000 0.4200 43,500 -0.03(-6.67%)
Jun 21, 2010 0.4700 0.4700 0.4500 0.4500 10,500 -0.02(-4.26%)
Jun 18, 2010 0.4800 0.4800 0.4700 0.4700 28,000 +0.00(+0.00%)
Jun 17, 2010 0.4700 0.4700 0.4700 0.4700 7,000 -0.01(-2.08%)
Jun 16, 2010 0.4800 0.4800 0.4800 0.4800 15,000 -0.05(-9.43%)
Jun 15, 2010 0.5000 0.5300 0.4850 0.5300 31,000 +0.01(+1.92%)
Jun 14, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 11, 2010 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Jun 10, 2010 0.5200 0.5200 0.5200 0.5200 10,000 +0.02(+4.00%)
Jun 09, 2010 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Jun 08, 2010 0.5400 0.5400 0.4900 0.4900 15,500 -0.04(-7.55%)
Jun 07, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 04, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 03, 2010 0.5000 0.5300 0.5000 0.5300 62,300 +0.05(+10.42%)
Jun 02, 2010 0.4900 0.5100 0.4800 0.4800 61,000 -0.01(-2.04%)
Jun 01, 2010 0.4900 0.4900 0.4900 0.4900 8,000 -0.01(-2.00%)
May 31, 2010 0.5000 0.5000 0.5000 0.5000 20,000 +0.02(+3.09%)
May 28, 2010 0.4650 0.4850 0.4650 0.4850 76,000 +0.02(+3.19%)
May 27, 2010 0.4600 0.4800 0.4500 0.4700 75,000 +0.01(+2.17%)
May 26, 2010 0.4500 0.4700 0.4500 0.4600 280,500 +0.03(+6.98%)
May 25, 2010 0.4500 0.4500 0.4300 0.4300 24,500 -0.04(-8.51%)
May 21, 2010 0.4500 0.4700 0.4500 0.4700 103,000 +0.02(+4.44%)
May 20, 2010 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
May 19, 2010 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
May 18, 2010 0.4500 0.4750 0.4500 0.4500 136,515 -0.02(-4.26%)
May 17, 2010 0.4700 0.4700 0.4700 0.4700 4,400 +0.00(+0.00%)
May 14, 2010 0.4700 0.4700 0.4700 0.4700 50 +0.00(+0.00%)
May 13, 2010 0.4200 0.4700 0.4200 0.4700 35,500 +0.00(+0.00%)
May 12, 2010 0.4100 0.4700 0.4100 0.4700 6,500 +0.00(+0.00%)
May 11, 2010 0.4700 0.4700 0.4700 0.4700 6,000 -0.01(-2.08%)
May 10, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 06, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 05, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 04, 2010 0.4500 0.4800 0.4200 0.4800 46,600 +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.