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 (%)
Dec 29, 2017 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Dec 28, 2017 1.000 1.000 0.9700 0.9700 4,500 -0.03(-3.00%)
Dec 27, 2017 0.9800 1.000 0.9800 1.000 5,400 +0.00(+0.00%)
Dec 22, 2017 0.9900 1.000 0.9900 1.000 25,660 -0.02(-1.96%)
Dec 21, 2017 1.040 1.040 1.020 1.020 3,900 -0.02(-1.92%)
Dec 20, 2017 1.020 1.050 1.020 1.040 12,400 +0.04(+4.00%)
Dec 19, 2017 1.000 1.000 0.9800 1.000 37,590 +0.01(+1.01%)
Dec 18, 2017 0.8900 1.020 0.8900 0.9900 78,383 +0.10(+11.24%)
Dec 15, 2017 0.8800 0.8900 0.8300 0.8900 37,180 +0.03(+3.49%)
Dec 14, 2017 0.8600 0.8600 0.8200 0.8600 19,359 -0.03(-3.37%)
Dec 13, 2017 0.8900 0.8900 0.8800 0.8900 21,400 +0.04(+4.71%)
Dec 12, 2017 0.9500 0.9500 0.7800 0.8500 97,915 -0.03(-3.41%)
Dec 11, 2017 0.8300 0.9100 0.8300 0.8800 30,200 +0.05(+6.02%)
Dec 08, 2017 0.8300 0.8300 0.8300 0.8300 1,225 -0.02(-2.35%)
Dec 07, 2017 0.8600 0.8900 0.8500 0.8500 24,000 +0.02(+2.41%)
Dec 06, 2017 0.8600 0.8600 0.8200 0.8300 81,325 -0.06(-6.74%)
Dec 05, 2017 0.8800 0.8900 0.8300 0.8900 127,928 -0.05(-5.32%)
Dec 04, 2017 0.9200 0.9400 0.9000 0.9400 31,500 +0.06(+6.82%)
Dec 01, 2017 0.9100 0.9100 0.8800 0.8800 26,500 -0.07(-7.37%)
Nov 29, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Nov 28, 2017 0.8400 0.9000 0.8400 0.9000 1,920 +0.00(+0.00%)
Nov 27, 2017 0.9200 0.9200 0.9000 0.9000 4,500 +0.00(+0.00%)
Nov 24, 2017 0.9000 0.9100 0.9000 0.9000 15,775 +0.00(+0.00%)
Nov 23, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Nov 22, 2017 0.8900 0.9000 0.8900 0.9000 2,500 +0.01(+1.12%)
Nov 21, 2017 0.9000 0.9000 0.8900 0.8900 37,400 -0.01(-1.11%)
Nov 20, 2017 0.9000 0.9000 0.9000 0.9000 29,000 -0.01(-1.10%)
Nov 16, 2017 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Nov 15, 2017 0.9100 0.9300 0.8400 0.9300 9,000 +0.02(+2.20%)
Nov 14, 2017 0.9100 0.9100 0.9100 0.9100 2,000 -0.06(-6.19%)
Nov 13, 2017 0.9600 0.9700 0.9600 0.9700 7,000 +0.05(+5.43%)
Nov 10, 2017 0.9000 0.9200 0.8600 0.9200 14,023 +0.01(+1.10%)
Nov 07, 2017 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Nov 06, 2017 0.8700 0.9300 0.8300 0.9200 22,000 -0.01(-1.08%)
Nov 03, 2017 0.9400 0.9400 0.9300 0.9300 9,400 +0.00(+0.00%)
Nov 02, 2017 0.9800 0.9800 0.9100 0.9300 19,850 -0.04(-4.12%)
Nov 01, 2017 0.8300 0.9800 0.8300 0.9700 45,000 +0.04(+4.30%)
Oct 30, 2017 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Oct 27, 2017 0.9600 0.9600 0.9600 0.9600 13,700 +0.03(+3.23%)
Oct 25, 2017 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
Oct 24, 2017 0.9800 1.010 0.9800 0.9800 18,000 -0.02(-2.00%)
Oct 23, 2017 1.000 1.000 1.000 1.000 1,800 +0.00(+0.00%)
Oct 20, 2017 0.9600 1.000 0.9600 1.000 1,500 +0.07(+7.53%)
Oct 19, 2017 0.9300 0.9300 0.9300 0.9300 11,000 -0.02(-2.11%)
Oct 18, 2017 0.9400 0.9500 0.9400 0.9500 21,000 +0.03(+3.26%)
Oct 17, 2017 0.9400 0.9400 0.9000 0.9200 31,000 -0.05(-5.15%)
Oct 16, 2017 0.9600 0.9700 0.9600 0.9700 19,000 +0.03(+3.19%)
Oct 13, 2017 0.9900 1.000 0.9400 0.9400 7,300 -0.05(-5.05%)
Oct 12, 2017 0.9000 1.000 0.9000 0.9900 24,500 +0.11(+12.50%)
Oct 11, 2017 0.9500 0.9500 0.8800 0.8800 40,500 -0.06(-6.38%)
Oct 10, 2017 0.9100 0.9500 0.9100 0.9400 32,500 +0.09(+10.59%)
Oct 06, 2017 0.8600 0.8600 0.8500 0.8500 9,700 -0.05(-5.56%)
Oct 05, 2017 0.8500 0.9000 0.8500 0.9000 31,300 +0.00(+0.00%)
Oct 04, 2017 0.9000 0.9000 0.9000 0.9000 11,500 +0.02(+2.27%)
Oct 03, 2017 0.8800 0.8800 0.8800 0.8800 500 +0.01(+1.15%)
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.