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, 2012 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jan 30, 2012 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Jan 27, 2012 0.6000 0.6000 0.6000 0.6000 12,300 -0.02(-3.23%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 3,200 +0.01(+1.64%)
Jan 25, 2012 0.5800 0.6300 0.5800 0.6100 104,460 +0.05(+8.93%)
Jan 24, 2012 0.5600 0.5800 0.5600 0.5600 22,000 +0.05(+9.80%)
Jan 23, 2012 0.5300 0.5300 0.5100 0.5100 40,000 -0.03(-5.56%)
Jan 20, 2012 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Jan 19, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2012 0.5400 0.5400 0.5300 0.5300 16,835 -0.02(-3.64%)
Jan 17, 2012 0.5500 0.5500 0.5300 0.5500 29,462 +0.00(+0.00%)
Jan 16, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 13, 2012 0.5700 0.5700 0.5500 0.5500 29,000 -0.04(-6.78%)
Jan 12, 2012 0.5500 0.5900 0.5500 0.5900 9,670 +0.04(+7.27%)
Jan 11, 2012 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Jan 10, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2012 0.5800 0.5800 0.5700 0.5700 94,500 +0.00(+0.00%)
Jan 06, 2012 0.5500 0.5700 0.5500 0.5700 14,500 +0.04(+7.55%)
Jan 05, 2012 0.5300 0.5300 0.5100 0.5300 6,500 +0.00(+0.00%)
Jan 04, 2012 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 30, 2011 0.5400 0.5700 0.5400 0.5500 31,000 +0.02(+3.77%)
Dec 29, 2011 0.5200 0.5300 0.5200 0.5300 25,300 +0.00(+0.00%)
Dec 28, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2011 0.5500 0.5300 0.5300 0.5300 31,000 +0.05(+10.42%)
Dec 21, 2011 0.5600 0.5600 0.4800 0.4800 10,000 -0.02(-4.00%)
Dec 20, 2011 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+1.01%)
Dec 19, 2011 0.4700 0.5000 0.4700 0.4950 39,916 +0.03(+5.32%)
Dec 16, 2011 0.4800 0.4900 0.4700 0.4700 24,000 +0.01(+2.17%)
Dec 15, 2011 0.4600 0.4600 0.4600 0.4600 10,000 -0.02(-4.17%)
Dec 14, 2011 0.4500 0.4800 0.4500 0.4800 20,000 -0.02(-4.00%)
Dec 13, 2011 0.4250 0.5000 0.4250 0.5000 24,000 +0.09(+23.46%)
Dec 12, 2011 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-2.41%)
Dec 09, 2011 0.4450 0.4550 0.4150 0.4150 81,566 -0.03(-6.74%)
Dec 08, 2011 0.4650 0.4700 0.4450 0.4450 43,000 -0.02(-3.26%)
Dec 07, 2011 0.4500 0.4600 0.4500 0.4600 15,500 +0.01(+2.22%)
Dec 06, 2011 0.4500 0.4500 0.4500 0.4500 31,900 -0.05(-10.00%)
Dec 05, 2011 0.5000 0.5000 0.5000 0.5000 500 +0.05(+11.11%)
Dec 02, 2011 0.4500 0.4500 0.4500 0.4500 500 -0.03(-6.25%)
Dec 01, 2011 0.5500 0.5500 0.4800 0.4800 20,500 -0.02(-4.00%)
Nov 30, 2011 0.5000 0.5000 0.5000 0.5000 12,000 -0.05(-9.09%)
Nov 29, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 28, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 25, 2011 0.5700 0.5700 0.5500 0.5500 3,085 -0.04(-6.78%)
Nov 24, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 23, 2011 0.5800 0.5900 0.5800 0.5900 39,641 +0.00(+0.00%)
Nov 22, 2011 0.5600 0.5900 0.5800 0.5900 11,500 +0.01(+1.72%)
Nov 21, 2011 0.5600 0.5800 0.5600 0.5800 35,000 -0.01(-1.69%)
Nov 18, 2011 0.5900 0.5900 0.5900 0.5900 45,000 +0.00(+0.00%)
Nov 17, 2011 0.6000 0.6000 0.5900 0.5900 95,000 -0.01(-1.67%)
Nov 16, 2011 0.6000 0.6000 0.5800 0.6000 232,500 +0.02(+3.45%)
Nov 15, 2011 0.5300 0.6000 0.5300 0.5800 15,800 +0.06(+11.54%)
Nov 14, 2011 0.5900 0.5900 0.4900 0.5200 52,500 -0.02(-3.70%)
Nov 11, 2011 0.7400 0.7400 0.5000 0.5400 169,850 -0.04(-6.90%)
Nov 10, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 09, 2011 0.6000 0.6300 0.5800 0.5800 22,500 -0.02(-3.33%)
Nov 08, 2011 0.6400 0.6400 0.6000 0.6000 83,530 -0.05(-7.69%)
Nov 07, 2011 0.6700 0.6700 0.6200 0.6500 112,400 +0.01(+1.56%)
Nov 04, 2011 0.6400 0.6500 0.6100 0.6400 43,560 -0.01(-1.54%)
Nov 03, 2011 0.6500 0.7300 0.6500 0.6500 72,000 +0.04(+6.56%)
Nov 02, 2011 0.7400 0.7400 0.6100 0.6100 45,650 -0.09(-12.86%)
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.