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 (%)
Jun 30, 2020 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Jun 29, 2020 0.2850 0.3000 0.2600 0.3000 11,000 -0.02(-6.25%)
Jun 26, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.04(+12.28%)
Jun 25, 2020 0.3300 0.3300 0.2850 0.2850 3,084 -0.01(-1.72%)
Jun 24, 2020 0.2800 0.2900 0.2800 0.2900 21,500 +0.02(+7.41%)
Jun 23, 2020 0.2750 0.2750 0.2700 0.2700 5,500 -0.01(-1.82%)
Jun 22, 2020 0.2800 0.2850 0.2750 0.2750 5,611 +0.01(+1.85%)
Jun 19, 2020 0.2700 0.2800 0.2650 0.2700 12,545 -0.01(-1.82%)
Jun 18, 2020 0.2800 0.2800 0.2750 0.2750 4,900 +0.00(+0.00%)
Jun 17, 2020 0.2700 0.2850 0.2700 0.2750 13,928 -0.01(-1.79%)
Jun 16, 2020 0.3050 0.3050 0.2800 0.2800 20,700 -0.02(-6.67%)
Jun 15, 2020 0.3800 0.3800 0.2800 0.3000 177,000 -0.07(-17.81%)
Jun 12, 2020 0.3850 0.3850 0.3650 0.3650 33,773 -0.04(-8.75%)
Jun 11, 2020 0.4150 0.4150 0.3900 0.4000 91,700 -0.02(-4.76%)
Jun 10, 2020 0.5300 0.5300 0.4200 0.4200 107,350 -0.02(-4.55%)
Jun 09, 2020 0.4450 0.4500 0.4000 0.4400 88,164 +0.06(+15.79%)
Jun 08, 2020 0.3200 0.4100 0.3200 0.3800 192,205 +0.08(+26.67%)
Jun 05, 2020 0.2850 0.3000 0.2850 0.3000 22,000 +0.01(+1.69%)
Jun 04, 2020 0.3050 0.3050 0.2950 0.2950 34,000 +0.01(+3.51%)
Jun 03, 2020 0.3100 0.3100 0.2850 0.2850 11,900 -0.05(-13.64%)
Jun 02, 2020 0.3800 0.3800 0.3250 0.3300 64,110 -0.02(-5.71%)
Jun 01, 2020 0.3500 0.3500 0.3500 0.3500 6,000 +0.01(+4.48%)
May 29, 2020 0.3300 0.3600 0.3200 0.3350 129,239 +0.02(+4.69%)
May 28, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 27, 2020 0.3000 0.3400 0.3000 0.3200 143,371 +0.02(+6.67%)
May 26, 2020 0.3000 0.3200 0.3000 0.3000 36,598 +0.02(+7.14%)
May 22, 2020 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 21, 2020 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
May 19, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
May 15, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 14, 2020 0.2800 0.2900 0.2750 0.2900 43,597 +0.01(+5.45%)
May 13, 2020 0.2900 0.2900 0.2750 0.2750 16,500 -0.01(-1.79%)
May 12, 2020 0.2800 0.2800 0.2800 0.2800 11,508 -0.02(-6.67%)
May 11, 2020 0.2400 0.3000 0.2400 0.3000 53,814 +0.02(+7.14%)
May 08, 2020 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
May 07, 2020 0.2700 0.2800 0.2700 0.2800 47,500 +0.02(+7.69%)
May 06, 2020 0.2450 0.2600 0.2450 0.2600 7,100 -0.01(-1.89%)
May 05, 2020 0.2700 0.2700 0.2650 0.2650 7,525 +0.00(+0.00%)
May 04, 2020 0.2700 0.2700 0.2600 0.2650 21,005 -0.02(-8.62%)
May 01, 2020 0.2900 0.2900 0.2900 0.2900 15,350 +0.00(+0.00%)
Apr 30, 2020 0.2900 0.2900 0.2900 0.2900 1,220 +0.02(+7.41%)
Apr 29, 2020 0.2500 0.2700 0.2400 0.2700 59,703 +0.02(+8.00%)
Apr 28, 2020 0.2750 0.2750 0.2500 0.2500 12,000 -0.01(-3.85%)
Apr 27, 2020 0.2550 0.2600 0.2200 0.2600 15,500 -0.01(-3.70%)
Apr 24, 2020 0.2700 0.2700 0.2500 0.2700 18,119 -0.01(-3.57%)
Apr 23, 2020 0.3000 0.3000 0.2600 0.2800 81,287 -0.02(-6.67%)
Apr 22, 2020 0.3450 0.3450 0.2900 0.3000 55,300 +0.00(+0.00%)
Apr 21, 2020 0.2900 0.4100 0.2900 0.3000 43,800 +0.04(+17.65%)
Apr 20, 2020 0.2700 0.2800 0.2450 0.2550 26,951 -0.01(-3.77%)
Apr 17, 2020 0.2500 0.2650 0.2500 0.2650 14,475 +0.00(+0.00%)
Apr 16, 2020 0.2600 0.2800 0.2600 0.2650 9,527 +0.01(+3.92%)
Apr 15, 2020 0.2400 0.2550 0.2400 0.2550 7,200 +0.02(+6.25%)
Apr 14, 2020 0.2500 0.2550 0.2250 0.2400 45,635 +0.00(+0.00%)
Apr 13, 2020 0.2400 0.2400 0.2250 0.2400 13,413 +0.00(+0.00%)
Apr 09, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 1,910 +0.00(+0.00%)
Apr 07, 2020 0.2150 0.2200 0.2000 0.2200 27,000 +0.00(+0.00%)
Apr 06, 2020 0.2200 0.2300 0.2200 0.2200 69,917 +0.01(+4.76%)
Apr 03, 2020 0.2000 0.2300 0.2000 0.2100 51,266 -0.01(-4.55%)
Apr 02, 2020 0.2500 0.2500 0.2000 0.2200 11,283 +0.02(+7.32%)
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.