Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	0.7800	0.7800	0.7700	0.7700	8,153	+0.01(+1.32%)
Jun 29, 2011	0.7600	0.7900	0.7600	0.7600	49,500	+0.01(+1.33%)
Jun 28, 2011	0.7500	0.7600	0.7000	0.7500	17,150	+0.00(+0.00%)
Jun 27, 2011	0.8200	0.8200	0.7400	0.7500	64,520	-0.07(-8.54%)
Jun 24, 2011	0.7300	0.8200	0.7300	0.8200	63,500	+0.12(+17.14%)
Jun 23, 2011		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jun 22, 2011	0.7200	0.7200	0.7000	0.7000	35,000	+0.01(+1.45%)
Jun 21, 2011	0.6900	0.6900	0.6900	0.6900	12,000	+0.07(+11.29%)
Jun 20, 2011	0.6200	0.6200	0.6200	0.6200	0	+0.00(+0.00%)
Jun 17, 2011	0.6300	0.6300	0.6200	0.6200	14,250	+0.01(+1.64%)
Jun 16, 2011	0.6300	0.6500	0.6100	0.6100	171,500	-0.02(-3.17%)
Jun 15, 2011	0.6400	0.6600	0.6300	0.6300	14,500	+0.00(+0.00%)
Jun 14, 2011	0.6500	0.6500	0.6300	0.6300	24,152	-0.02(-3.08%)
Jun 13, 2011	0.6500	0.6500	0.6500	0.6500	6,500	+0.01(+1.56%)
Jun 10, 2011	0.6400	0.6400	0.6400	0.6400	9,000	-0.01(-1.54%)
Jun 09, 2011	0.6100	0.6500	0.6100	0.6500	16,500	+0.03(+4.84%)
Jun 08, 2011	0.6300	0.6500	0.6000	0.6200	48,600	-0.05(-7.46%)
Jun 07, 2011		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Jun 06, 2011	0.7000	0.7000	0.6700	0.6700	12,900	-0.02(-2.90%)
Jun 03, 2011	0.7300	0.7300	0.6500	0.6900	89,500	-0.06(-8.00%)
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%)

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.

Financial News

Intelgenx Technologies Corp (TSV: IGX )

Historical Prices

Popular Pages