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 30, 2019 0.8200 0.9000 0.8200 0.8800 47,788 +0.05(+6.02%)
Sep 27, 2019 0.8200 0.8300 0.8200 0.8300 2,000 +0.02(+2.47%)
Sep 26, 2019 0.7500 0.8400 0.7500 0.8100 38,225 +0.07(+9.46%)
Sep 25, 2019 0.7300 0.7400 0.6800 0.7400 33,788 -0.01(-1.33%)
Sep 24, 2019 0.7500 0.7700 0.7500 0.7500 10,000 -0.04(-5.06%)
Sep 23, 2019 0.7500 0.7900 0.7500 0.7900 12,760 +0.07(+9.72%)
Sep 20, 2019 0.6700 0.7200 0.6600 0.7200 16,536 +0.05(+7.46%)
Sep 19, 2019 0.6800 0.7400 0.6700 0.6700 16,500 +0.01(+1.52%)
Sep 18, 2019 0.6600 0.6600 0.6600 0.6600 548 +0.04(+6.45%)
Sep 13, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Sep 12, 2019 0.6000 0.6100 0.6000 0.6100 49,264 -0.01(-1.61%)
Sep 11, 2019 0.6100 0.6200 0.6100 0.6200 7,000 +0.02(+3.33%)
Sep 10, 2019 0.6000 0.6000 0.6000 0.6000 5,500 +0.04(+7.14%)
Sep 09, 2019 0.6000 0.6000 0.5500 0.5600 12,925 +0.00(+0.00%)
Sep 06, 2019 0.5700 0.5800 0.5600 0.5600 6,500 +0.00(+0.00%)
Sep 05, 2019 0.5600 0.5600 0.5600 0.5600 1,500 +0.02(+3.70%)
Sep 04, 2019 0.6000 0.6000 0.5400 0.5400 5,000 -0.01(-1.82%)
Sep 03, 2019 0.5500 0.5500 0.5500 0.5500 38,000 +0.00(+0.00%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Aug 29, 2019 0.5500 0.5500 0.5300 0.5300 5,000 -0.02(-3.64%)
Aug 28, 2019 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Aug 27, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.02(+3.77%)
Aug 26, 2019 0.5400 0.5400 0.5300 0.5300 22,500 -0.01(-1.85%)
Aug 23, 2019 0.5400 0.5400 0.5400 0.5400 40,500 -0.02(-3.57%)
Aug 22, 2019 0.5300 0.5600 0.5300 0.5600 13,000 +0.03(+5.66%)
Aug 21, 2019 0.5500 0.5500 0.5300 0.5300 24,000 -0.08(-13.11%)
Aug 19, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Aug 16, 2019 0.5700 0.5800 0.5600 0.5800 10,000 +0.05(+9.43%)
Aug 15, 2019 0.5200 0.5300 0.5200 0.5300 5,650 -0.02(-3.64%)
Aug 14, 2019 0.5400 0.5500 0.5400 0.5500 9,950 +0.01(+1.85%)
Aug 13, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Aug 12, 2019 0.5100 0.5700 0.5100 0.5400 13,900 -0.02(-3.57%)
Aug 09, 2019 0.5700 0.5700 0.5600 0.5600 13,425 -0.01(-1.75%)
Aug 08, 2019 0.5900 0.5900 0.5700 0.5700 4,000 -0.01(-1.72%)
Aug 07, 2019 0.5700 0.5800 0.5500 0.5800 13,100 -0.04(-6.45%)
Aug 06, 2019 0.7900 0.7900 0.5900 0.6200 67,000 +0.01(+1.64%)
Aug 02, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 01, 2019 0.6400 0.6400 0.6100 0.6100 3,700 -0.03(-4.69%)
Jul 31, 2019 0.6000 0.6700 0.6000 0.6400 35,000 +0.04(+6.67%)
Jul 30, 2019 0.6200 0.6200 0.6000 0.6000 20,500 -0.02(-3.23%)
Jul 29, 2019 0.6300 0.6300 0.6200 0.6200 14,439 -0.03(-4.62%)
Jul 26, 2019 0.6500 0.6500 0.6500 0.6500 4,000 +0.01(+1.56%)
Jul 25, 2019 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Jul 24, 2019 0.6600 0.6600 0.6400 0.6400 29,830 +0.00(+0.00%)
Jul 23, 2019 0.6500 0.6600 0.6400 0.6400 9,000 -0.01(-1.54%)
Jul 22, 2019 0.6200 0.6500 0.6200 0.6500 14,134 -0.01(-1.52%)
Jul 17, 2019 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Jul 16, 2019 0.6600 0.6600 0.6300 0.6300 7,950 -0.03(-4.55%)
Jul 15, 2019 0.6600 0.6600 0.6600 0.6600 2,020 -0.01(-1.49%)
Jul 12, 2019 0.6700 0.6700 0.6700 194 +0.00(+0.00%)
Jul 09, 2019 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jul 08, 2019 0.6500 0.6500 0.6500 0.6500 8,000 -0.02(-2.99%)
Jul 05, 2019 0.6500 0.6700 0.6500 0.6700 6,400 +0.09(+15.52%)
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.