INTELGENX TECHS CORP Historical Stock Prices

IGXT 
$0.625
*  
-0.008
-1.26 %
Get IGXT Alerts
*Delayed - data as of Jan. 30, 2015 13:43 ET  -  Find a broker to begin trading IGXT now


Community Rating:
View:    IGXT Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:43 N/A  0.63  0.62  0.625 82,401
01/29/2015 0.631 0.64 0.62 0.633 116,662
01/28/2015 0.635 0.64 0.63 0.631 52,632
01/27/2015 0.64 0.64 0.61 0.6322 37,859
01/26/2015 0.61 0.655 0.6 0.65 184,266
01/23/2015 0.585 0.61 0.585 0.61 48,980
01/22/2015 0.5745 0.6 0.5745 0.5945 58,670
01/21/2015 0.575 0.575 0.5615 0.575 110,341
01/20/2015 0.58 0.58 0.5615 0.575 44,360
01/16/2015 0.6 0.6 0.565 0.5785 11,900
01/15/2015 0.561 0.6 0.561 0.595 23,405
01/14/2015 0.595 0.6 0.56 0.6 80,338
01/13/2015 0.61 0.62 0.59 0.61 69,273
01/12/2015 0.65 0.65 0.611 0.611 190,345
01/09/2015 0.605 0.65 0.605 0.65 143,981
01/08/2015 0.6405 0.665 0.6395 0.645 162,362
01/07/2015 0.67 0.67 0.626 0.64 155,991
01/06/2015 0.61 0.7 0.6001 0.66 683,813
01/05/2015 0.56 0.6 0.56 0.595 172,284
01/02/2015 0.517 0.5549 0.517 0.5549 67,470
12/31/2014 0.507 0.52 0.501 0.517 228,466
12/30/2014 0.51 0.53 0.5 0.505 237,225
12/29/2014 0.5359 0.5395 0.501 0.53 114,070
12/26/2014 0.53 0.5395 0.53 0.5301 45,275
12/24/2014 0.53 0.5395 0.53 0.5301 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
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?