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 (%)
Jan 31, 2011 0.4300 0.4300 0.4000 0.4000 29,500 +0.03(+8.11%)
Jan 28, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 27, 2011 0.3700 0.3700 0.3700 0.3700 3,000 -0.07(-15.91%)
Jan 26, 2011 0.4400 0.4400 0.4400 0.4400 3,000 +0.03(+7.32%)
Jan 25, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 24, 2011 0.4100 0.4100 0.4100 0.4100 7,000 +0.02(+6.49%)
Jan 21, 2011 0.3850 0.3850 0.3850 0.3850 20,000 +0.01(+1.32%)
Jan 20, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 19, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 18, 2011 0.3800 0.3800 0.3800 0.3800 59,500 -0.01(-2.56%)
Jan 17, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 14, 2011 0.3900 0.3900 0.3900 0.3900 50,000 -0.01(-2.50%)
Jan 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 12, 2011 0.4200 0.4200 0.4000 0.4000 29,000 -0.03(-6.98%)
Jan 11, 2011 0.4200 0.4300 0.4000 0.4300 54,100 -0.02(-4.44%)
Jan 10, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 07, 2011 0.4800 0.4900 0.4500 0.4500 15,200 -0.02(-4.26%)
Jan 06, 2011 0.4100 0.4700 0.4100 0.4700 94,000 +0.05(+11.90%)
Jan 05, 2011 0.4200 0.4200 0.4200 0.4200 9,900 -0.02(-4.55%)
Jan 04, 2011 0.4300 0.4700 0.4200 0.4400 278,000 +0.04(+10.00%)
Dec 31, 2010 0.4300 0.4300 0.4000 0.4000 99,000 -0.03(-6.98%)
Dec 30, 2010 0.3500 0.4300 0.3500 0.4300 53,300 +0.11(+34.37%)
Dec 29, 2010 0.3200 0.3500 0.3200 0.3200 190,100 +0.02(+6.67%)
Dec 24, 2010 0.3000 0.3000 0.3000 0.3000 38,000 +0.00(+0.00%)
Dec 23, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 22, 2010 0.3100 0.3100 0.3100 0.3100 26,048 +0.00(+0.00%)
Dec 21, 2010 0.3150 0.3150 0.3100 0.3100 25,000 +0.00(+0.00%)
Dec 20, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 17, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 16, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 15, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 14, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 13, 2010 0.3000 0.3100 0.3000 0.3100 48,800 +0.00(+0.00%)
Dec 10, 2010 0.3100 0.3100 0.3000 0.3100 67,000 +0.00(+0.00%)
Dec 09, 2010 0.3100 0.3100 0.3100 0.3100 3,000 -0.03(-8.82%)
Dec 08, 2010 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+3.03%)
Dec 07, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 06, 2010 0.3000 0.3300 0.3000 0.3300 160,000 +0.01(+3.13%)
Dec 03, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 02, 2010 0.3200 0.3200 0.2800 0.3200 27,100 +0.03(+10.34%)
Dec 01, 2010 0.2900 0.2900 0.2900 0.2900 6,362 -0.01(-3.33%)
Nov 30, 2010 0.3200 0.3200 0.3000 0.3000 4,000 -0.02(-6.25%)
Nov 29, 2010 0.3400 0.3400 0.3000 0.3200 58,000 +0.01(+3.23%)
Nov 26, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 25, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 23, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 22, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 19, 2010 0.3000 0.3100 0.3000 0.3100 11,000 +0.00(+0.00%)
Nov 18, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 17, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 16, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 15, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 12, 2010 0.3200 0.3200 0.3100 0.3100 25,000 +0.01(+3.33%)
Nov 11, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2010 0.3300 0.3500 0.3000 0.3000 278,000 -0.02(-6.25%)
Nov 09, 2010 0.3000 0.3200 0.3000 0.3200 15,000 +0.05(+20.75%)
Nov 08, 2010 0.3100 0.3100 0.2650 0.2650 24,500 -0.05(-17.19%)
Nov 05, 2010 0.3200 0.3200 0.3200 0.3200 36,700 +0.00(+0.00%)
Nov 04, 2010 0.3200 0.3200 0.3200 0.3200 55,000 -0.01(-1.54%)
Nov 03, 2010 0.3400 0.3400 0.3250 0.3250 13,000 -0.02(-4.41%)
Nov 02, 2010 0.3400 0.3400 0.3400 0.3400 1,900 -0.03(-8.11%)
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.