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 (%)
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%)
Nov 01, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 29, 2010 0.3700 0.3700 0.3700 0.3700 7,000 +0.01(+2.78%)
Oct 28, 2010 0.3600 0.3600 0.3600 0.3600 21,000 -0.02(-5.26%)
Oct 27, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Oct 25, 2010 0.3700 0.3700 0.3400 0.3500 7,100 -0.03(-7.89%)
Oct 22, 2010 0.3800 0.3800 0.3800 0.3800 77,000 +0.00(+0.00%)
Oct 21, 2010 0.3650 0.3800 0.3100 0.3800 190,426 -0.05(-11.63%)
Oct 20, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 19, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 18, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 15, 2010 0.4300 0.4300 0.4300 0.4300 12,000 +0.08(+22.86%)
Oct 14, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 13, 2010 0.3550 0.3550 0.3500 0.3500 7,800 -0.13(-27.08%)
Oct 12, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 08, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 07, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 06, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 05, 2010 0.4300 0.4800 0.4300 0.4800 5,400 +0.12(+33.33%)
Oct 04, 2010 0.3550 0.3900 0.3550 0.3600 6,500 -0.03(-7.69%)
Oct 01, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 30, 2010 0.3500 0.3900 0.3500 0.3900 9,000 +0.04(+11.43%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2010 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-2.78%)
Sep 24, 2010 0.3600 0.3600 0.3600 0.3600 8,860 -0.03(-7.69%)
Sep 23, 2010 0.3900 0.3900 0.3900 0.3900 600,000 +0.03(+8.33%)
Sep 22, 2010 0.3600 0.3600 0.3600 0.3600 15,000 +0.01(+2.86%)
Sep 21, 2010 0.3600 0.3600 0.3500 0.3500 60,500 -0.01(-2.78%)
Sep 20, 2010 0.3550 0.3600 0.3500 0.3600 220,000 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Sep 15, 2010 0.3600 0.3600 0.3500 0.3600 16,000 +0.00(+0.00%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Sep 13, 2010 0.3500 0.3600 0.3450 0.3600 39,000 +0.02(+4.35%)
Sep 10, 2010 0.3600 0.3600 0.3450 0.3450 25,000 -0.02(-4.17%)
Sep 09, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 08, 2010 0.3600 0.3600 0.3600 0.3600 13,150 -0.02(-5.26%)
Sep 07, 2010 0.4500 0.4500 0.3300 0.3800 52,200 +0.02(+5.56%)
Sep 03, 2010 0.4000 0.4000 0.3600 0.3600 13,300 -0.03(-7.69%)
Sep 02, 2010 0.4000 0.4000 0.3700 0.3900 359,280 +0.04(+9.86%)
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.