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 (%)
Oct 31, 2012 0.6500 0.6500 0.6500 0.6500 3,353 -0.05(-7.14%)
Oct 30, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Oct 29, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 26, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 25, 2012 0.6500 0.6500 0.6500 0.6500 500 -0.05(-7.14%)
Oct 24, 2012 0.6600 0.7000 0.6600 0.7000 21,000 +0.02(+2.94%)
Oct 23, 2012 0.6800 0.6800 0.6800 0.6800 11,500 +0.00(+0.00%)
Oct 19, 2012 0.7100 0.7100 0.6800 0.6800 34,500 -0.02(-2.86%)
Oct 18, 2012 0.7000 0.7000 0.7000 0.7000 17,000 +0.01(+1.45%)
Oct 17, 2012 0.7000 0.7000 0.6600 0.6900 7,500 -0.01(-1.43%)
Oct 16, 2012 0.6900 0.7500 0.6900 0.7000 73,730 +0.04(+6.06%)
Oct 15, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 12, 2012 0.6600 0.6600 0.6600 0.6600 10,000 -0.03(-4.35%)
Oct 11, 2012 0.6900 0.6900 0.6900 0.6900 30,500 +0.02(+2.99%)
Oct 10, 2012 0.6900 0.6900 0.6700 0.6700 26,500 +0.02(+3.08%)
Oct 09, 2012 0.6500 0.6500 0.6500 0.6500 69,000 +0.05(+8.33%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2012 0.6000 0.6200 0.6000 0.6000 122,500 +0.01(+1.69%)
Oct 03, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 02, 2012 0.6000 0.6000 0.5900 0.5900 15,000 -0.02(-3.28%)
Oct 01, 2012 0.6300 0.6300 0.6100 0.6100 24,500 +0.01(+1.67%)
Sep 28, 2012 0.6200 0.6200 0.6000 0.6000 10,000 -0.05(-7.69%)
Sep 27, 2012 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Sep 26, 2012 0.6500 0.6500 0.6500 0.6500 24,000 -0.02(-2.99%)
Sep 25, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 24, 2012 0.7000 0.7000 0.6700 0.6700 1,500 +0.03(+4.69%)
Sep 21, 2012 0.6300 0.6400 0.6300 0.6400 25,700 +0.04(+6.67%)
Sep 20, 2012 0.6000 0.6000 0.6000 0.6000 54,500 +0.02(+3.45%)
Sep 19, 2012 0.6000 0.6000 0.5800 0.5800 20,500 -0.02(-3.33%)
Sep 18, 2012 0.6000 0.6000 0.6000 0.6000 10,000 +0.02(+3.45%)
Sep 17, 2012 0.5800 0.5800 0.5800 0.5800 15,000 +0.03(+5.45%)
Sep 14, 2012 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Sep 13, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 12, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 11, 2012 0.6000 0.6000 0.5800 0.5800 13,500 +0.00(+0.00%)
Sep 10, 2012 0.5700 0.5800 0.5700 0.5800 56,287 +0.04(+7.41%)
Sep 07, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 06, 2012 0.5400 0.5400 0.5400 0.5400 18,836 -0.04(-6.90%)
Sep 05, 2012 0.5800 0.5800 0.5800 0.5800 1,400 +0.01(+1.75%)
Sep 04, 2012 0.5700 0.5700 0.5700 0.5700 31,000 +0.03(+5.56%)
Aug 31, 2012 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Aug 30, 2012 0.5600 0.5600 0.5600 0.5600 3,000 +0.02(+3.70%)
Aug 29, 2012 0.5400 0.5400 0.5400 0.5400 100 -0.06(-10.00%)
Aug 27, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 24, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2012 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Aug 22, 2012 0.5900 0.5900 0.5900 0.5900 1,200 +0.00(+0.00%)
Aug 21, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 20, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 17, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 16, 2012 0.5500 0.5900 0.5500 0.5900 22,000 +0.04(+7.27%)
Aug 15, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 14, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 13, 2012 0.5500 0.5500 0.5500 0.5500 20,140 +0.00(+0.00%)
Aug 11, 2012 0.5800 0.5800 0.5500 0.5500 25,400 +0.00(+0.00%)
Aug 10, 2012 0.5800 0.5800 0.5500 0.5500 25,400 +0.00(+0.00%)
Aug 09, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 08, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 03, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 02, 2012 0.5600 0.5600 0.5500 0.5500 29,060 -0.01(-1.79%)
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.