Intelgenx Technologs Recent Share Price (USX:IGXT)

USX:IGXT - Intelgenx Technologies Corp Intelgenx Technologs
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Aug 2009	USD	0.64	0.688	0.64	0.688	0.688	+0.048 (+7.50%)	2,600
11 Aug 2009	USD	0.64	0.64	0.64	0.64	0.64	0.0 (0.0%)	0
10 Aug 2009	USD	0.64	0.64	0.64	0.64	0.64	-0.06 (-8.57%)	2,500
7 Aug 2009	USD	0.7	0.7	0.7	0.7	0.7	+0.1 (+16.67%)	1,000
6 Aug 2009	USD	0.698	0.698	0.6	0.6	0.6	-0.099 (-14.16%)	5,500
5 Aug 2009	USD	0.699	0.699	0.699	0.699	0.699	+0.009 (+1.30%)	200
4 Aug 2009	USD	0.69	0.69	0.69	0.69	0.69	0.0 (0.0%)	1,504
3 Aug 2009	USD	0.69	0.69	0.69	0.69	0.69	-0.01 (-1.43%)	5,000
31 Jul 2009	USD	0.6	0.7	0.6	0.7	0.7	+0.1 (+16.67%)	6,000
30 Jul 2009	USD	0.7	0.8	0.6	0.6	0.6	0.0 (0.0%)	12,950
29 Jul 2009	USD	0.699	0.699	0.6	0.6	0.6	-0.1 (-14.29%)	50,571
28 Jul 2009	USD	0.73	0.73	0.7	0.7	0.7	+0.01 (+1.45%)	10,567
27 Jul 2009	USD	0.7	0.7	0.69	0.69	0.69	-0.009 (-1.29%)	10,240
24 Jul 2009	USD	0.62	0.73	0.545	0.699	0.699	+0.079 (+12.74%)	114,900
23 Jul 2009	USD	0.949	0.949	0.521	0.62	0.62	+0.02 (+3.33%)	3,900
22 Jul 2009	USD	0.55	0.6	0.54	0.6	0.6	0.0 (0.0%)	22,891
21 Jul 2009	USD	0.6	0.6	0.549	0.6	0.6	0.0 (0.0%)	18,032
20 Jul 2009	USD	0.545	0.6	0.545	0.6	0.6	+0.06 (+11.11%)	3,500
17 Jul 2009	USD	0.544	0.544	0.54	0.54	0.54	-0.004 (-0.74%)	10,500
16 Jul 2009	USD	0.549	0.549	0.51	0.544	0.544	+0.034 (+6.67%)	13,538
15 Jul 2009	USD	0.51	0.51	0.51	0.51	0.51	0.0 (0.0%)	0
14 Jul 2009	USD	0.6	0.6	0.5	0.51	0.51	-0.09 (-15%)	28,100
13 Jul 2009	USD	0.53	0.6	0.53	0.6	0.6	+0.07 (+13.21%)	1,113
10 Jul 2009	USD	0.6	0.6	0.5005	0.53	0.53	-0.04 (-7.02%)	14,706
9 Jul 2009	USD	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
8 Jul 2009	USD	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
7 Jul 2009	USD	0.6	0.6	0.57	0.57	0.57	-0.03 (-5%)	4,005
6 Jul 2009	USD	0.6	0.6	0.6	0.6	0.6	+0.011 (+1.87%)	3,000
3 Jul 2009	USD	0.589	0.589	0.589	0.589	0.589	0.0 (0.0%)	0
2 Jul 2009	USD	0.55	0.589	0.55	0.589	0.589	+0.039 (+7.09%)	8,500

Unicorn Response |