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 (%)
Apr 30, 2021 0.7500 0.8200 0.7500 0.7900 206,877 +0.02(+2.60%)
Apr 29, 2021 0.7300 0.7800 0.7200 0.7700 203,376 +0.06(+8.45%)
Apr 28, 2021 0.6800 0.7200 0.6800 0.7100 48,545 +0.03(+4.41%)
Apr 27, 2021 0.7300 0.7400 0.6500 0.6800 242,225 -0.05(-6.85%)
Apr 26, 2021 0.6900 0.7400 0.6600 0.7300 349,277 +0.08(+12.31%)
Apr 23, 2021 0.6200 0.6500 0.5500 0.6500 98,858 +0.08(+14.04%)
Apr 22, 2021 0.5400 0.6300 0.5400 0.5700 171,742 +0.02(+3.64%)
Apr 21, 2021 0.5400 0.5600 0.5200 0.5500 101,487 +0.02(+3.77%)
Apr 20, 2021 0.5500 0.5900 0.5200 0.5300 100,014 -0.01(-1.85%)
Apr 19, 2021 0.6000 0.6000 0.5400 0.5400 131,766 -0.06(-10.00%)
Apr 16, 2021 0.6400 0.6400 0.5900 0.6000 46,163 -0.03(-4.76%)
Apr 15, 2021 0.6200 0.6300 0.5900 0.6300 17,602 +0.03(+5.00%)
Apr 14, 2021 0.6500 0.6700 0.6000 0.6000 286,658 -0.06(-9.09%)
Apr 13, 2021 0.6200 0.6600 0.5600 0.6600 133,284 +0.00(+0.00%)
Apr 12, 2021 0.5700 0.6600 0.5700 0.6600 407,871 +0.09(+15.79%)
Apr 09, 2021 0.5400 0.5700 0.5400 0.5700 27,969 +0.02(+3.64%)
Apr 08, 2021 0.5500 0.5700 0.5500 0.5500 23,330 +0.04(+7.84%)
Apr 07, 2021 0.6200 0.6200 0.5100 0.5100 171,725 -0.10(-16.39%)
Apr 06, 2021 0.6000 0.6100 0.6000 0.6100 61,090 +0.00(+0.00%)
Apr 05, 2021 0.5800 0.6100 0.5800 0.6100 47,791 +0.04(+7.02%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Mar 31, 2021 0.5500 0.5500 0.5300 0.5400 80,826 -0.02(-3.57%)
Mar 30, 2021 0.5400 0.5900 0.5300 0.5600 52,646 +0.02(+3.70%)
Mar 29, 2021 0.6000 0.6100 0.5400 0.5400 84,848 -0.05(-8.47%)
Mar 26, 2021 0.5300 0.6000 0.5000 0.5900 173,994 +0.09(+18.00%)
Mar 25, 2021 0.4950 0.5500 0.4800 0.5000 54,169 -0.02(-3.85%)
Mar 24, 2021 0.5000 0.5200 0.5000 0.5200 368,955 +0.02(+4.00%)
Mar 23, 2021 0.5700 0.5700 0.4800 0.5000 99,022 -0.08(-13.79%)
Mar 22, 2021 0.4800 0.5900 0.4800 0.5800 45,581 +0.08(+16.00%)
Mar 19, 2021 0.4700 0.5000 0.4500 0.5000 94,933 +0.04(+9.89%)
Mar 18, 2021 0.4550 0.4550 0.4400 0.4550 19,838 +0.01(+1.11%)
Mar 17, 2021 0.4650 0.4650 0.4450 0.4500 22,781 +0.00(+0.00%)
Mar 16, 2021 0.4700 0.4750 0.4300 0.4500 133,346 +0.00(+0.00%)
Mar 15, 2021 0.3900 0.4950 0.3900 0.4500 134,314 +0.05(+13.92%)
Mar 12, 2021 0.3900 0.3950 0.3900 0.3950 11,354 -0.01(-1.25%)
Mar 11, 2021 0.3500 0.4100 0.3500 0.4000 10,044 +0.01(+1.27%)
Mar 10, 2021 0.3950 0.3950 0.3950 80 +0.00(+0.00%)
Mar 09, 2021 0.3750 0.3950 0.3500 0.3950 132,147 +0.02(+5.33%)
Mar 08, 2021 0.3600 0.3750 0.3600 0.3750 16,504 +0.03(+7.14%)
Mar 05, 2021 0.3700 0.4800 0.3500 0.3500 26,941 +0.00(+0.00%)
Mar 04, 2021 0.4100 0.4150 0.3500 0.3500 30,962 -0.07(-16.67%)
Mar 03, 2021 0.4500 0.4500 0.4200 0.4200 3,740 -0.01(-2.33%)
Mar 02, 2021 0.4500 0.4500 0.4200 0.4300 27,216 +0.02(+6.17%)
Mar 01, 2021 0.4300 0.4300 0.4050 0.4050 28,395 +0.02(+3.85%)
Feb 26, 2021 0.4200 0.4200 0.3900 0.3900 26,000 -0.04(-9.30%)
Feb 25, 2021 0.4400 0.4800 0.4300 0.4300 51,143 +0.02(+6.17%)
Feb 24, 2021 0.4050 0.4050 0.4050 450 +0.00(+0.00%)
Feb 23, 2021 0.4250 0.4250 0.3950 0.4050 14,455 -0.02(-5.81%)
Feb 22, 2021 0.4500 0.4500 0.3950 0.4300 10,533 -0.01(-2.27%)
Feb 19, 2021 0.4400 0.4400 0.4400 0.4400 50,850 -0.01(-2.22%)
Feb 18, 2021 0.4500 0.4750 0.4300 0.4500 7,725 -0.01(-2.17%)
Feb 17, 2021 0.4200 0.4900 0.4200 0.4600 53,230 +0.05(+10.84%)
Feb 16, 2021 0.3800 0.4200 0.3800 0.4150 23,660 +0.07(+18.57%)
Feb 12, 2021 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Feb 11, 2021 0.4200 0.4200 0.3800 0.3800 40,606 -0.02(-3.80%)
Feb 10, 2021 0.4400 0.4400 0.3800 0.3950 42,350 -0.01(-3.66%)
Feb 09, 2021 0.4400 0.4400 0.3550 0.4100 30,241 -0.01(-2.38%)
Feb 08, 2021 0.4000 0.4500 0.4000 0.4200 220,070 +0.02(+5.00%)
Feb 05, 2021 0.3600 0.4250 0.3600 0.4000 149,160 +0.04(+11.11%)
Feb 04, 2021 0.3200 0.3600 0.3200 0.3600 54,121 +0.06(+20.00%)
Feb 03, 2021 0.2800 0.3050 0.2800 0.3000 14,550 +0.00(+0.00%)
Feb 02, 2021 0.3200 0.3200 0.2950 0.3000 43,966 +0.01(+3.45%)
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.