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 (%)
Sep 28, 2018 1.430 1.720 1.390 1.700 356,754 +0.30(+21.43%)
Sep 27, 2018 1.500 1.500 1.360 1.400 138,753 -0.05(-3.45%)
Sep 26, 2018 1.340 1.490 1.290 1.450 277,258 +0.08(+5.84%)
Sep 25, 2018 1.270 1.550 1.250 1.370 436,787 +0.17(+14.17%)
Sep 24, 2018 1.470 1.500 1.200 1.200 877,870 -0.30(-20.00%)
Sep 21, 2018 2.240 2.330 1.500 1.500 1,506,123 -0.85(-36.17%)
Sep 20, 2018 1.790 2.360 1.370 2.350 3,464,898 +1.25(+113.64%)
Sep 19, 2018 1.040 1.180 1.040 1.100 78,100 +0.06(+5.77%)
Sep 18, 2018 1.000 1.060 0.9800 1.040 112,065 +0.04(+4.00%)
Sep 17, 2018 0.9600 1.000 0.9500 1.000 20,500 +0.01(+1.01%)
Sep 14, 2018 1.020 1.020 0.9500 0.9900 34,000 +0.00(+0.00%)
Sep 13, 2018 0.9900 1.000 0.9900 0.9900 6,100 +0.02(+2.06%)
Sep 12, 2018 0.9700 0.9700 0.9700 0.9700 16,500 +0.02(+2.11%)
Sep 11, 2018 0.9800 0.9900 0.9500 0.9500 22,337 -0.03(-3.06%)
Sep 10, 2018 0.9700 1.000 0.9600 0.9800 16,000 -0.03(-2.97%)
Sep 07, 2018 0.9100 1.010 0.9100 1.010 58,000 +0.10(+10.99%)
Sep 06, 2018 0.9100 0.9100 0.9100 0.9100 800 +0.00(+0.00%)
Sep 05, 2018 0.9300 0.9300 0.9100 0.9100 16,000 -0.03(-3.19%)
Sep 04, 2018 0.9700 0.9800 0.9200 0.9400 34,600 -0.02(-2.08%)
Aug 31, 2018 0.9600 0.9600 0.9600 0 +0.05(+5.49%)
Aug 30, 2018 0.9600 0.9600 0.9100 0.9100 31,600 +0.01(+1.11%)
Aug 29, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.03(-3.23%)
Aug 28, 2018 0.9000 0.9500 0.9000 0.9300 22,200 +0.03(+3.33%)
Aug 27, 2018 0.9000 0.9000 0.8900 0.9000 5,500 +0.00(+0.00%)
Aug 24, 2018 0.8900 0.9300 0.8900 0.9000 33,164 +0.01(+1.12%)
Aug 23, 2018 0.9500 0.9500 0.8900 0.8900 119,100 -0.01(-1.11%)
Aug 22, 2018 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Aug 21, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Aug 20, 2018 0.9200 0.9200 0.9200 0.9200 6,500 -0.02(-2.13%)
Aug 17, 2018 0.9300 0.9400 0.9100 0.9400 13,641 +0.00(+0.00%)
Aug 16, 2018 0.9600 1.000 0.9400 0.9400 35,000 +0.00(+0.00%)
Aug 13, 2018 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Aug 10, 2018 0.9700 0.9900 0.9400 0.9900 43,900 -0.01(-1.00%)
Aug 09, 2018 0.9900 1.000 0.9900 1.000 40,100 +0.07(+7.53%)
Aug 08, 2018 1.000 1.000 0.9300 0.9300 14,859 -0.06(-6.06%)
Aug 07, 2018 0.9500 0.9900 0.9500 0.9900 44,000 +0.06(+6.45%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Aug 02, 2018 0.9100 0.9500 0.9100 0.9500 33,000 +0.00(+0.00%)
Jul 31, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 30, 2018 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 25, 2018 0.9500 0.9500 0.9500 0.9500 4,610 -0.02(-2.06%)
Jul 24, 2018 0.9700 0.9700 0.9700 0.9700 800 -0.02(-2.02%)
Jul 23, 2018 0.9900 0.9900 0.9900 0.9900 1,750 +0.00(+0.00%)
Jul 20, 2018 0.9900 0.9900 0.9900 0.9900 3,000 -0.01(-1.00%)
Jul 19, 2018 1.000 1.000 1.000 1.000 5,518 +0.01(+1.01%)
Jul 18, 2018 0.9700 0.9900 0.9700 0.9900 8,106 +0.02(+2.06%)
Jul 17, 2018 0.9700 0.9700 0.9700 0.9700 202 -0.03(-3.00%)
Jul 16, 2018 1.000 1.000 1.000 1.000 500 +0.01(+1.01%)
Jul 13, 2018 0.9900 0.9900 0.9900 0.9900 10,083 -0.01(-1.00%)
Jul 12, 2018 0.9900 1.050 0.9900 1.000 21,868 -0.01(-0.99%)
Jul 11, 2018 0.9900 1.010 0.9900 1.010 8,000 +0.04(+4.12%)
Jul 10, 2018 1.000 1.040 0.9700 0.9700 32,983 -0.01(-1.02%)
Jul 09, 2018 1.050 1.050 0.9700 0.9800 30,058 +0.02(+2.08%)
Jul 06, 2018 0.9800 0.9800 0.9600 0.9600 8,500 -0.09(-8.57%)
Jul 05, 2018 1.150 1.150 1.040 1.050 30,400 +0.01(+0.96%)
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.