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 (%)
May 24, 2011 0.7100 0.8000 0.7100 0.7500 54,805 +0.04(+5.63%)
May 20, 2011 0.7200 0.7200 0.7000 0.7100 191,384 -0.01(-1.39%)
May 19, 2011 0.7300 0.7300 0.7000 0.7200 15,500 -0.03(-4.00%)
May 18, 2011 0.7500 0.7500 0.7500 0.7500 15,900 +0.00(+0.00%)
May 17, 2011 0.7500 0.8000 0.7500 0.7500 46,200 -0.04(-5.06%)
May 16, 2011 0.6000 0.8000 0.6300 0.7900 272,394 +0.16(+25.40%)
May 13, 2011 0.5500 0.6300 0.5500 0.6300 175,658 +0.08(+14.55%)
May 12, 2011 0.5600 0.5800 0.5500 0.5500 102,000 +0.05(+10.00%)
May 11, 2011 0.5200 0.5200 0.5000 0.5000 55,600 -0.03(-5.66%)
May 10, 2011 0.5300 0.5300 0.5300 0.5300 4,000 -0.03(-5.36%)
May 09, 2011 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 06, 2011 0.5600 0.5600 0.5600 0.5600 37,500 +0.01(+1.82%)
May 05, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 04, 2011 0.5500 0.5500 0.5500 0.5500 13,500 +0.04(+7.84%)
May 03, 2011 0.5300 0.5300 0.5100 0.5100 10,500 -0.01(-1.92%)
May 02, 2011 0.5200 0.5200 0.5200 0.5200 5,000 -0.04(-7.14%)
Apr 29, 2011 0.5400 0.5600 0.5100 0.5600 51,788 +0.02(+3.70%)
Apr 28, 2011 0.5400 0.5400 0.5400 0.5400 522 +0.00(+0.00%)
Apr 27, 2011 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
Apr 26, 2011 0.5700 0.5700 0.5600 0.5600 10,500 +0.00(+0.00%)
Apr 25, 2011 0.5600 0.5600 0.5600 0.5600 100 +0.03(+5.66%)
Apr 21, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 20, 2011 0.5700 0.5800 0.5300 0.5300 26,400 -0.02(-3.64%)
Apr 19, 2011 0.5600 0.5800 0.5500 0.5500 67,100 -0.01(-1.79%)
Apr 18, 2011 0.5500 0.5600 0.5500 0.5600 10,000 -0.01(-1.75%)
Apr 15, 2011 0.5700 0.5700 0.5600 0.5700 31,665 -0.01(-1.72%)
Apr 14, 2011 0.5500 0.5800 0.5500 0.5800 17,000 +0.03(+5.45%)
Apr 13, 2011 0.5500 0.5500 0.5500 0.5500 8,000 -0.01(-1.79%)
Apr 12, 2011 0.5500 0.5600 0.5500 0.5600 19,500 +0.01(+1.82%)
Apr 11, 2011 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Apr 08, 2011 0.5500 0.5500 0.5500 0.5500 4,500 -0.01(-1.79%)
Apr 07, 2011 0.5700 0.5700 0.5600 0.5600 54,000 -0.01(-1.75%)
Apr 06, 2011 0.6100 0.6200 0.5700 0.5700 24,000 -0.03(-5.00%)
Apr 05, 2011 0.5700 0.6000 0.5700 0.6000 59,280 +0.00(+0.00%)
Apr 04, 2011 0.5600 0.6000 0.5600 0.6000 8,000 +0.04(+7.14%)
Apr 01, 2011 0.6000 0.6000 0.5600 0.5600 17,000 -0.03(-5.08%)
Mar 31, 2011 0.5700 0.5900 0.5100 0.5900 31,159 +0.01(+1.72%)
Mar 30, 2011 0.6000 0.5800 0.5800 0.5800 33,000 -0.02(-3.33%)
Mar 29, 2011 0.6000 0.6200 0.5700 0.6000 38,000 -0.02(-3.23%)
Mar 28, 2011 0.6200 0.6200 0.5500 0.6200 66,500 +0.00(+0.00%)
Mar 25, 2011 0.6200 0.6200 0.5800 0.6200 52,971 +0.02(+3.33%)
Mar 24, 2011 0.6200 0.6200 0.5600 0.6000 71,242 +0.00(+0.00%)
Mar 23, 2011 0.6100 0.6100 0.6000 0.6000 10,000 -0.02(-3.23%)
Mar 22, 2011 0.6700 0.6700 0.6200 0.6200 40,500 -0.05(-7.46%)
Mar 21, 2011 0.6400 0.6700 0.6500 0.6700 40,850 +0.07(+11.67%)
Mar 18, 2011 0.5900 0.6000 0.5900 0.6000 32,500 +0.01(+1.69%)
Mar 17, 2011 0.5500 0.5900 0.5500 0.5900 19,800 +0.11(+22.92%)
Mar 16, 2011 0.5000 0.5000 0.4800 0.4800 20,000 -0.02(-4.00%)
Mar 15, 2011 0.5100 0.5100 0.5000 0.5000 10,750 -0.01(-1.96%)
Mar 14, 2011 0.5200 0.5600 0.5100 0.5100 76,700 -0.04(-7.27%)
Mar 11, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 10, 2011 0.5200 0.5500 0.5200 0.5500 27,500 +0.03(+5.77%)
Mar 09, 2011 0.5400 0.5700 0.5200 0.5200 18,500 +0.00(+0.00%)
Mar 08, 2011 0.5200 0.5400 0.5200 0.5200 33,200 +0.00(+0.00%)
Mar 07, 2011 0.5400 0.5400 0.5200 0.5200 12,500 +0.00(+0.00%)
Mar 04, 2011 0.5200 0.5200 0.5200 0.5200 47,500 -0.02(-3.70%)
Mar 03, 2011 0.5300 0.5400 0.5300 0.5400 10,500 -0.01(-1.82%)
Mar 02, 2011 0.5500 0.5500 0.5500 0 +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.