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 31, 2009 0.6500 0.6600 0.6000 0.6600 28,050 -0.08(-10.81%)
Jul 30, 2009 0.7000 0.7400 0.7000 0.7400 6,600 +0.13(+21.31%)
Jul 29, 2009 0.7500 0.7500 0.5900 0.6100 33,500 -0.04(-6.15%)
Jul 28, 2009 0.7600 0.7600 0.6500 0.6500 5,000 -0.09(-12.16%)
Jul 27, 2009 0.6500 0.7400 0.6500 0.7400 19,500 +0.10(+15.62%)
Jul 24, 2009 0.6500 0.7000 0.6300 0.6400 106,000 +0.06(+10.34%)
Jul 23, 2009 0.5800 0.6000 0.5800 0.5800 133,000 -0.05(-7.94%)
Jul 22, 2009 0.6000 0.6300 0.5600 0.6300 32,477 +0.03(+5.00%)
Jul 21, 2009 0.6000 0.6000 0.6000 0.6000 9,200 +0.00(+0.00%)
Jul 20, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 17, 2009 0.6000 0.6000 0.6000 0.6000 10,000 +0.04(+7.14%)
Jul 16, 2009 0.5900 0.5900 0.5600 0.5600 10,300 -0.03(-5.08%)
Jul 15, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 14, 2009 0.6500 0.6500 0.5300 0.5900 240,000 +0.07(+13.46%)
Jul 13, 2009 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2009 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jul 09, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 08, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 07, 2009 0.5200 0.5200 0.5200 0.5200 1,000 -0.11(-17.46%)
Jul 06, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 03, 2009 0.5900 0.6300 0.5900 0.6300 5,500 +0.00(+0.00%)
Jul 02, 2009 0.5900 0.6300 0.5900 0.6300 5,500 +0.04(+6.78%)
Jun 30, 2009 0.5900 0.5900 0.5900 0.5900 3,600 +0.00(+0.00%)
Jun 29, 2009 0.5900 0.5900 0.5900 0.5900 17,149 +0.04(+7.27%)
Jun 26, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 25, 2009 0.5500 0.5500 0.5500 0.5500 10,913 +0.00(+0.00%)
Jun 24, 2009 0.5500 0.5500 0.5500 0.5500 10,913 +0.00(+0.00%)
Jun 23, 2009 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Jun 22, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.07(+14.58%)
Jun 19, 2009 0.4400 0.4800 0.4400 0.4800 22,500 +0.04(+9.09%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 7,550 +0.04(+10.00%)
Jun 17, 2009 0.4300 0.4300 0.4000 0.4000 30,000 -0.05(-11.11%)
Jun 16, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 15, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Jun 12, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Jun 11, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.02(+4.65%)
Jun 10, 2009 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Jun 09, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 3,000 -0.02(-4.44%)
Jun 05, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.00(+0.00%)
Jun 04, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.00(+0.00%)
Jun 03, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.05(+12.50%)
Jun 02, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jun 01, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 29, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 28, 2009 0.4500 0.4500 0.4000 0.4000 15,000 +0.00(+0.00%)
May 27, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 26, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 25, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
May 22, 2009 0.3800 0.3800 0.3800 0.3800 13,500 +0.01(+2.70%)
May 21, 2009 0.3700 0.3700 0.3700 0.3700 12,500 +0.00(+0.00%)
May 20, 2009 0.4500 0.4500 0.3700 0.3700 57,500 -0.03(-7.50%)
May 19, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 14, 2009 0.4000 0.4000 0.4000 0.4000 2,000 -0.05(-11.11%)
May 13, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 12, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 11, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
May 08, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.00(+0.00%)
May 07, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.04(+11.11%)
May 06, 2009 0.5000 0.5200 0.4050 0.4050 24,500 -0.09(-19.00%)
May 05, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
May 04, 2009 0.5500 0.5500 0.5000 0.5000 7,000 +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.