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 (%)
Feb 28, 2017 1.190 1.190 1.080 1.080 16,200 -0.04(-3.57%)
Feb 27, 2017 1.150 1.150 1.120 1.120 7,000 -0.01(-0.88%)
Feb 24, 2017 1.130 1.130 1.130 1.130 1,500 +0.01(+0.89%)
Feb 23, 2017 1.140 1.190 1.080 1.120 60,550 -0.02(-1.75%)
Feb 22, 2017 1.190 1.200 1.140 1.140 48,740 -0.03(-2.56%)
Feb 21, 2017 1.180 1.200 1.160 1.170 53,200 +0.00(+0.00%)
Feb 17, 2017 1.170 1.170 1.170 0 +0.05(+4.46%)
Feb 16, 2017 1.150 1.160 1.110 1.120 65,779 -0.01(-0.88%)
Feb 15, 2017 1.160 1.160 1.100 1.130 27,770 +0.00(+0.00%)
Feb 14, 2017 1.100 1.180 1.100 1.130 22,500 +0.03(+2.73%)
Feb 13, 2017 1.100 1.130 1.080 1.100 15,900 -0.06(-5.17%)
Feb 10, 2017 1.110 1.170 1.110 1.160 18,300 +0.01(+0.87%)
Feb 09, 2017 1.200 1.200 1.150 1.150 33,000 -0.05(-4.17%)
Feb 08, 2017 1.120 1.200 1.110 1.200 25,400 +0.08(+7.14%)
Feb 07, 2017 1.100 1.120 1.080 1.120 19,400 +0.02(+1.82%)
Feb 06, 2017 1.080 1.110 1.080 1.100 17,000 -0.02(-1.79%)
Feb 03, 2017 1.120 1.120 1.070 1.120 38,139 +0.00(+0.00%)
Feb 02, 2017 1.100 1.120 1.060 1.120 103,400 +0.05(+4.67%)
Feb 01, 2017 1.080 1.100 1.070 1.070 44,696 -0.02(-1.83%)
Jan 31, 2017 1.100 1.100 1.090 1.090 5,100 -0.01(-0.91%)
Jan 30, 2017 1.100 1.100 1.090 1.100 10,600 -0.01(-0.90%)
Jan 27, 2017 1.080 1.150 1.080 1.110 59,920 -0.01(-0.89%)
Jan 26, 2017 1.120 1.120 1.120 1.120 7,900 +0.00(+0.00%)
Jan 25, 2017 1.100 1.120 1.100 1.120 8,100 +0.01(+0.90%)
Jan 24, 2017 1.110 1.120 1.110 1.110 19,200 -0.01(-0.89%)
Jan 23, 2017 1.120 1.120 1.120 1.120 6,500 +0.01(+0.90%)
Jan 20, 2017 1.110 1.110 1.110 1.110 11,870 +0.00(+0.00%)
Jan 18, 2017 1.110 1.110 1.110 0 -0.05(-4.31%)
Jan 17, 2017 1.140 1.160 1.130 1.160 17,000 +0.00(+0.00%)
Jan 16, 2017 1.080 1.160 1.050 1.160 1,300 +0.00(+0.00%)
Jan 13, 2017 1.120 1.160 1.100 1.160 21,600 +0.03(+2.65%)
Jan 12, 2017 1.160 1.170 1.130 1.130 29,250 -0.02(-1.74%)
Jan 11, 2017 1.160 1.160 1.150 1.150 25,200 +0.00(+0.00%)
Jan 10, 2017 1.190 1.190 1.150 1.150 30,816 -0.05(-4.17%)
Jan 09, 2017 1.150 1.200 1.150 1.200 41,830 +0.05(+4.35%)
Jan 06, 2017 1.130 1.150 1.110 1.150 60,020 +0.01(+0.88%)
Jan 05, 2017 1.160 1.170 1.120 1.140 85,275 -0.01(-0.87%)
Jan 04, 2017 1.100 1.170 1.100 1.150 103,750 +0.05(+4.55%)
Jan 03, 2017 1.090 1.100 1.050 1.100 51,750 +0.05(+4.76%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 29, 2016 1.050 1.070 1.050 1.050 51,250 -0.02(-1.87%)
Dec 28, 2016 1.060 1.070 1.030 1.070 80,040 +0.04(+3.88%)
Dec 23, 2016 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 22, 2016 1.020 1.050 1.010 1.020 24,700 +0.00(+0.00%)
Dec 21, 2016 1.020 1.030 0.9700 1.020 59,000 +0.04(+4.08%)
Dec 20, 2016 1.020 1.020 0.9800 0.9800 29,500 -0.02(-2.00%)
Dec 19, 2016 0.9900 1.020 0.9600 1.000 51,601 +0.00(+0.00%)
Dec 16, 2016 1.000 1.010 0.9800 1.000 69,000 +0.02(+2.04%)
Dec 15, 2016 0.9400 1.000 0.9400 0.9800 16,500 +0.04(+4.26%)
Dec 14, 2016 0.9800 0.9800 0.9400 0.9400 25,500 +0.02(+2.17%)
Dec 13, 2016 0.9400 0.9900 0.9200 0.9200 78,450 +0.00(+0.00%)
Dec 12, 2016 0.9200 0.9200 0.9100 0.9200 13,000 +0.00(+0.00%)
Dec 09, 2016 0.9100 0.9500 0.8900 0.9200 16,000 +0.00(+0.00%)
Dec 08, 2016 1.000 1.000 0.9200 0.9200 13,950 -0.08(-8.00%)
Dec 07, 2016 1.040 1.040 1.000 1.000 6,500 -0.02(-1.96%)
Dec 06, 2016 1.020 1.020 1.020 1.020 4,560 -0.05(-4.67%)
Dec 05, 2016 1.070 1.070 1.050 1.070 23,518 +0.03(+2.88%)
Dec 02, 2016 1.030 1.050 1.020 1.040 26,050 +0.01(+0.97%)
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.