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 (%)
Aug 31, 2020 0.2000 0.2100 0.1950 0.2100 48,000 +0.00(+0.00%)
Aug 28, 2020 0.2050 0.2100 0.1950 0.2100 35,700 +0.01(+2.44%)
Aug 27, 2020 0.2300 0.2300 0.2050 0.2050 27,441 -0.01(-2.38%)
Aug 25, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 24, 2020 0.2200 0.2200 0.2100 0.2100 36,803 -0.01(-4.55%)
Aug 21, 2020 0.2250 0.2300 0.2200 0.2200 8,000 -0.01(-4.35%)
Aug 20, 2020 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
Aug 19, 2020 0.2400 0.2400 0.2300 0.2300 12,100 +0.02(+6.98%)
Aug 18, 2020 0.2300 0.2300 0.2150 0.2150 13,308 -0.02(-6.52%)
Aug 17, 2020 0.2150 0.2350 0.2150 0.2300 39,908 +0.03(+15.00%)
Aug 14, 2020 0.2300 0.2300 0.2000 0.2000 36,960 -0.03(-14.89%)
Aug 13, 2020 0.2350 0.2500 0.2200 0.2350 32,500 -0.01(-2.08%)
Aug 12, 2020 0.2350 0.2400 0.2150 0.2400 77,600 -0.02(-7.69%)
Aug 11, 2020 0.2600 0.2600 0.2400 0.2600 46,804 -0.04(-13.33%)
Aug 10, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Aug 07, 2020 0.2800 0.2800 0.2800 0.2800 1,601 +0.01(+3.70%)
Aug 06, 2020 0.2600 0.2700 0.2450 0.2700 43,962 +0.01(+3.85%)
Aug 05, 2020 0.2650 0.2650 0.2600 0.2600 2,542 +0.00(+0.00%)
Aug 04, 2020 0.2750 0.2750 0.2600 0.2600 30,000 -0.02(-7.14%)
Jul 31, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 30, 2020 0.2850 0.2900 0.2850 0.2900 9,000 -0.01(-1.69%)
Jul 29, 2020 0.2950 0.2950 0.2950 0.2950 900 -0.03(-7.81%)
Jul 27, 2020 0.3200 0.3200 0.3200 0 +0.04(+12.28%)
Jul 24, 2020 0.2700 0.2850 0.1800 0.2850 38,900 +0.02(+7.55%)
Jul 23, 2020 0.2950 0.2950 0.2650 0.2650 49,182 -0.02(-8.62%)
Jul 22, 2020 0.2900 0.2900 0.2900 0.2900 2,900 +0.00(+0.00%)
Jul 21, 2020 0.2750 0.3300 0.2750 0.2900 42,900 -0.02(-4.92%)
Jul 20, 2020 0.3000 0.3100 0.3000 0.3050 20,999 +0.01(+1.67%)
Jul 17, 2020 0.3100 0.3150 0.3000 0.3000 75,365 +0.02(+9.09%)
Jul 16, 2020 0.3050 0.3500 0.2750 0.2750 128,110 -0.03(-9.84%)
Jul 15, 2020 0.2850 0.3050 0.2600 0.3050 55,350 -0.02(-4.69%)
Jul 14, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Jul 13, 2020 0.3200 0.3200 0.3050 0.3050 1,600 +0.02(+5.17%)
Jul 10, 2020 0.2800 0.2900 0.2650 0.2900 35,500 +0.01(+3.57%)
Jul 09, 2020 0.2900 0.3150 0.2800 0.2800 10,650 +0.00(+0.00%)
Jul 07, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 06, 2020 0.2650 0.2900 0.2650 0.2800 58,091 -0.00(-1.75%)
Jul 02, 2020 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
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%)
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.