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 31, 2013 0.5600 0.5700 0.5600 0.5600 199,000 -0.05(-8.20%)
May 30, 2013 0.6100 0.6100 0.6000 0.6100 85,133 -0.02(-3.17%)
May 29, 2013 0.6300 0.6300 0.6200 0.6300 45,300 +0.02(+3.28%)
May 28, 2013 0.6100 0.6500 0.6000 0.6100 52,200 -0.01(-1.61%)
May 27, 2013 0.6200 0.6200 0.6200 0.6200 10,118 -0.01(-1.59%)
May 24, 2013 0.6200 0.6300 0.6200 0.6300 23,000 +0.01(+1.61%)
May 23, 2013 0.6400 0.6400 0.6200 0.6200 40,000 -0.03(-4.62%)
May 22, 2013 0.6500 0.6500 0.6500 0.6500 3,500 -0.01(-1.52%)
May 21, 2013 0.6300 0.6600 0.6300 0.6600 5,397 +0.03(+4.76%)
May 17, 2013 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 16, 2013 0.5900 0.6500 0.5700 0.6500 30,500 +0.02(+3.17%)
May 15, 2013 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
May 13, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 10, 2013 0.6200 0.6200 0.6200 0.6200 1,000 -0.03(-4.62%)
May 09, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 08, 2013 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
May 07, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 06, 2013 0.6500 0.6500 0.6500 0.6500 25,000 -0.01(-1.52%)
May 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 02, 2013 0.6600 0.6600 0.6600 0.6600 2,020 +0.00(+0.00%)
May 01, 2013 0.6600 0.6600 0.6600 0.6600 50,000 -0.02(-2.94%)
Apr 30, 2013 0.6800 0.6800 0.6800 0.6800 4,000 +0.00(+0.00%)
Apr 29, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 26, 2013 0.6900 0.6900 0.6800 0.6800 26,000 -0.02(-2.86%)
Apr 25, 2013 0.6800 0.7000 0.6800 0.7000 34,250 +0.03(+4.48%)
Apr 24, 2013 0.6600 0.6700 0.6600 0.6700 4,600 +0.00(+0.00%)
Apr 23, 2013 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 22, 2013 0.6500 0.6700 0.6500 0.6700 38,000 +0.02(+3.08%)
Apr 19, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 18, 2013 0.6400 0.6500 0.6400 0.6500 18,500 -0.03(-4.41%)
Apr 17, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 16, 2013 0.6100 0.6800 0.6100 0.6800 19,500 +0.02(+3.03%)
Apr 15, 2013 0.6800 0.6800 0.6500 0.6600 73,170 -0.02(-2.94%)
Apr 12, 2013 0.6700 0.6800 0.6600 0.6800 73,500 +0.04(+6.25%)
Apr 11, 2013 0.6500 0.6700 0.6400 0.6400 294,800 -0.01(-1.54%)
Apr 10, 2013 0.6500 0.6500 0.6500 0.6500 51,500 +0.00(+0.00%)
Apr 09, 2013 0.6400 0.6500 0.6300 0.6500 18,724 -0.02(-2.99%)
Apr 08, 2013 0.6800 0.6800 0.6700 0.6700 186,384 -0.01(-1.47%)
Apr 05, 2013 0.6800 0.6800 0.6800 0.6800 22,500 +0.01(+1.49%)
Apr 04, 2013 0.6700 0.6700 0.6700 0.6700 15,000 +0.00(+0.00%)
Apr 03, 2013 0.6400 0.6700 0.6400 0.6700 63,170 +0.02(+3.08%)
Apr 02, 2013 0.6400 0.6500 0.6400 0.6500 27,000 +0.01(+1.56%)
Apr 01, 2013 0.6500 0.6500 0.6400 0.6400 35,300 +0.00(+0.00%)
Mar 28, 2013 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Mar 27, 2013 0.6000 0.6000 0.6000 0.6000 37,277 +0.00(+0.00%)
Mar 26, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 25, 2013 0.6000 0.6000 0.6000 0.6000 20,000 +0.00(+0.00%)
Mar 22, 2013 0.6000 0.6200 0.6000 0.6000 87,000 +0.08(+15.38%)
Mar 21, 2013 0.5400 0.5400 0.5200 0.5200 30,100 -0.01(-1.89%)
Mar 20, 2013 0.5300 0.5300 0.5300 0.5300 30,000 -0.01(-1.85%)
Mar 19, 2013 0.5000 0.5400 0.5000 0.5400 60,500 +0.01(+1.89%)
Mar 18, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 15, 2013 0.5300 0.5300 0.5300 0.5300 2,170 +0.01(+1.92%)
Mar 14, 2013 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Mar 13, 2013 0.4900 0.4900 0.4900 0.4900 12,765 -0.01(-2.00%)
Mar 12, 2013 0.5000 0.5000 0.5000 0.5000 10,100 +0.03(+5.26%)
Mar 11, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 08, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 07, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 06, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 05, 2013 0.4750 0.4750 0.4750 0.4750 3,000 -0.02(-3.06%)
Mar 04, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +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.