INTELGENX TECHS CORP Historical Stock Prices

IGXT 
$0.54
*  
0.018
3.45 %
Get IGXT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IGXT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.54  0.52  0.54 71,200
12/24/2014 0.53 0.54 0.52 0.54 71,200
12/23/2014 0.53 0.54 0.512 0.522 191,569
12/22/2014 0.52 0.538 0.515 0.515 70,675
12/19/2014 0.52 0.53 0.5 0.519 372,737
12/18/2014 0.532 0.55 0.511 0.53 72,930
12/17/2014 0.57 0.57 0.525 0.532 357,339
12/16/2014 0.58 0.58 0.5601 0.5602 44,444
12/15/2014 0.588 0.59 0.57 0.58 65,855
12/12/2014 0.562 0.6 0.5501 0.58 87,028
12/11/2014 0.55 0.58 0.545 0.57 151,186
12/10/2014 0.536 0.58 0.536 0.55 141,178
12/09/2014 0.548 0.55 0.536 0.538 185,197
12/08/2014 0.531 0.5475 0.531 0.54 61,512
12/05/2014 0.56 0.56 0.54 0.54 69,671
12/04/2014 0.56 0.58 0.531 0.533 204,147
12/03/2014 0.69 0.699 0.53 0.555 1,129,847
12/02/2014 0.6 0.6989 0.6 0.69 838,304
12/01/2014 0.593 0.65 0.526 0.62 569,620
11/28/2014 0.545 0.6 0.526 0.6 339,141
11/26/2014 0.519 0.54 0.45 0.54 705,371
11/25/2014 0.45 0.45 0.45 0.45 4,893
11/24/2014 0.455 0.485 0.44 0.446 147,045
11/21/2014 0.43 0.51 0.425 0.46 669,143
11/20/2014 0.38 0.4179 0.3799 0.4175 303,184
11/19/2014 0.371 0.4189 0.371 0.38 208,415
11/18/2014 0.37 0.39 0.37 0.371 40,470
11/17/2014 0.38 0.38 0.36 0.37 102,432
11/14/2014 0.375 0.38 0.364 0.38 46,455
11/13/2014 0.38 0.38 0.37 0.375 67,845
11/12/2014 0.36 0.39 0.332 0.39 197,122
11/11/2014 0.3585 0.366 0.3525 0.356 41,202
11/10/2014 0.365 0.38 0.34 0.358 171,005
11/07/2014 0.365 0.37 0.35 0.37 110,083
11/06/2014 0.3556 0.37 0.33 0.37 206,870
11/05/2014 0.37 0.37 0.35 0.3555 183,410
11/04/2014 0.375 0.385 0.3652 0.37 96,214
11/03/2014 0.38 0.39 0.37 0.375 99,241
10/31/2014 0.4 0.4 0.37 0.375 110,680
10/30/2014 0.38 0.39 0.3631 0.388 178,965
10/29/2014 0.3795 0.39 0.375 0.39 45,420
10/28/2014 0.3801 0.3801 0.37 0.3752 133,055
10/27/2014 0.39 0.39 0.38 0.3801 115,777
10/24/2014 0.39 0.395 0.3861 0.389 24,941
10/23/2014 0.402 0.4064 0.386 0.386 221,362
10/22/2014 0.42 0.42 0.4 0.402 71,840
10/21/2014 0.4 0.42 0.389 0.42 143,378
10/20/2014 0.4 0.4 0.3861 0.3905 41,160
10/17/2014 0.399 0.41 0.386 0.39 177,056
10/16/2014 0.381 0.42 0.381 0.4 165,128
10/15/2014 0.3901 0.405 0.3702 0.381 298,228
10/14/2014 0.4002 0.41 0.3815 0.3999 316,608
10/13/2014 0.45 0.45 0.41 0.41 208,192
10/10/2014 0.45 0.45 0.415 0.43 68,317
10/09/2014 0.435 0.445 0.43 0.43 40,855
10/08/2014 0.435 0.45 0.434 0.445 64,836
10/07/2014 0.44 0.46 0.435 0.44 44,200
10/06/2014 0.425 0.465 0.4205 0.435 263,602
10/03/2014 0.435 0.455 0.42 0.45 673,299
10/02/2014 0.468 0.468 0.402 0.435 473,378
10/01/2014 0.48 0.4805 0.467 0.468 281,331
09/30/2014 0.4825 0.485 0.4802 0.484 73,299
09/29/2014 0.512 0.52 0.48 0.4825 174,658
09/26/2014 0.47 0.52 0.47 0.51 217,732
09/25/2014 0.475 0.475 0.46 0.47 166,748
09/24/2014 0.47 0.472 0.461 0.47 148,997
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?