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 (%)
Sep 30, 2011 0.6200 0.6500 0.6200 0.6500 14,000 +0.00(+0.00%)
Sep 29, 2011 0.6100 0.6500 0.6100 0.6500 20,000 +0.06(+10.17%)
Sep 28, 2011 0.6300 0.6400 0.5700 0.5900 71,000 -0.04(-6.35%)
Sep 27, 2011 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 26, 2011 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 23, 2011 0.6300 0.6300 0.6300 0.6300 2,000 -0.01(-1.56%)
Sep 22, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 21, 2011 0.6300 0.6400 0.6300 0.6400 8,000 -0.01(-1.54%)
Sep 20, 2011 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Sep 19, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 16, 2011 0.6100 0.6500 0.6100 0.6500 31,650 +0.01(+1.56%)
Sep 15, 2011 0.6400 0.6500 0.6400 0.6400 24,000 -0.03(-4.48%)
Sep 14, 2011 0.6700 0.6700 0.6700 0.6700 5,500 +0.03(+4.69%)
Sep 13, 2011 0.6200 0.6400 0.6200 0.6400 7,500 +0.03(+4.92%)
Sep 12, 2011 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 09, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 08, 2011 0.6600 0.6600 0.6100 0.6100 15,000 -0.07(-10.29%)
Sep 07, 2011 0.6700 0.6800 0.6700 0.6800 10,270 +0.00(+0.00%)
Sep 06, 2011 0.6800 0.6800 0.6800 0.6800 500 -0.04(-5.56%)
Sep 02, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 01, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 31, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 30, 2011 0.7200 0.7500 0.7200 0.7200 75,000 +0.00(+0.00%)
Aug 29, 2011 0.7100 0.7200 0.7100 0.7200 24,045 +0.01(+1.41%)
Aug 26, 2011 0.6700 0.7100 0.6700 0.7100 9,000 +0.06(+9.23%)
Aug 25, 2011 0.6900 0.6900 0.6500 0.6500 20,875 -0.02(-2.99%)
Aug 24, 2011 0.6600 0.6700 0.6500 0.6700 18,500 -0.01(-1.47%)
Aug 23, 2011 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Aug 22, 2011 0.6700 0.6800 0.6600 0.6800 15,700 +0.02(+3.03%)
Aug 19, 2011 0.6600 0.6600 0.6600 0.6600 250 +0.02(+3.13%)
Aug 18, 2011 0.6400 0.6400 0.6400 0.6400 10,000 -0.08(-11.11%)
Aug 17, 2011 0.7100 0.7200 0.7100 0.7200 2,500 +0.05(+7.46%)
Aug 16, 2011 0.6700 0.6800 0.6700 0.6700 33,500 -0.02(-2.90%)
Aug 15, 2011 0.6900 0.6900 0.6900 0.6900 10,359 +0.00(+0.00%)
Aug 12, 2011 0.7400 0.7400 0.6900 0.6900 1,920 -0.05(-6.76%)
Aug 11, 2011 0.5900 0.7400 0.5400 0.7400 55,100 +0.11(+17.46%)
Aug 10, 2011 0.6200 0.6400 0.5800 0.6300 26,500 +0.00(+0.00%)
Aug 09, 2011 0.6300 0.6300 0.6300 0.6300 500 +0.02(+3.28%)
Aug 08, 2011 0.5400 0.6300 0.5400 0.6100 54,000 -0.04(-6.15%)
Aug 05, 2011 0.6500 0.6500 0.6500 0.6500 2,120 +0.00(+0.00%)
Aug 04, 2011 0.7300 0.7300 0.6500 0.6500 30,330 -0.08(-10.96%)
Aug 03, 2011 0.7200 0.7300 0.7200 0.7300 20,000 -0.04(-5.19%)
Aug 02, 2011 0.7700 0.7700 0.7700 0.7700 4,000 +0.01(+1.32%)
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%)
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.