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 (%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Mar 28, 2018 0.9000 0.9000 0.8700 0.9000 29,200 +0.04(+4.65%)
Mar 26, 2018 0.8600 0.8600 0.8600 0 -0.05(-5.49%)
Mar 23, 2018 0.9100 0.9100 0.9100 0.9100 8,200 +0.05(+5.81%)
Mar 22, 2018 0.8600 0.8600 0.8500 0.8600 35,000 +0.02(+2.38%)
Mar 21, 2018 0.8400 0.8400 0.8300 0.8400 5,500 +0.00(+0.00%)
Mar 20, 2018 0.8600 0.8600 0.8400 0.8400 9,500 -0.06(-6.67%)
Mar 19, 2018 0.9000 0.9000 0.9000 0.9000 12,500 -0.04(-4.26%)
Mar 15, 2018 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
Mar 13, 2018 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Mar 12, 2018 0.8500 0.8800 0.8500 0.8800 37,020 +0.03(+3.53%)
Mar 09, 2018 0.9600 0.9600 0.8500 0.8500 31,869 -0.11(-11.46%)
Mar 08, 2018 0.9900 0.9900 0.9600 0.9600 12,475 -0.04(-4.00%)
Mar 06, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
Mar 05, 2018 1.020 1.020 1.020 1.020 5,000 -0.02(-1.92%)
Mar 01, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Feb 28, 2018 1.000 1.000 1.000 1.000 160 -0.02(-1.96%)
Feb 26, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Feb 23, 2018 1.010 1.010 1.010 1.010 2,190 +0.04(+4.12%)
Feb 22, 2018 1.040 1.040 0.9700 0.9700 1,800 -0.02(-2.02%)
Feb 21, 2018 1.030 0.9800 0.9900 0.9900 10,354 +0.01(+1.02%)
Feb 20, 2018 0.9800 0.9900 0.9700 0.9800 14,800 -0.02(-2.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Feb 15, 2018 0.9900 0.9900 0.9300 0.9900 10,000 -0.06(-5.71%)
Feb 13, 2018 1.050 1.050 1.050 0 +0.05(+5.00%)
Feb 12, 2018 1.040 1.040 1.000 1.000 8,900 -0.08(-7.41%)
Feb 09, 2018 0.9300 1.080 0.9200 1.080 10,919 +0.04(+3.85%)
Feb 08, 2018 1.040 1.040 1.040 1.040 3,200 -0.03(-2.80%)
Feb 07, 2018 1.110 1.070 1.070 5,800 +0.01(+0.94%)
Feb 06, 2018 1.060 1.060 1.060 1.060 2,100 +0.14(+15.22%)
Feb 05, 2018 0.9200 0.9200 0.9200 0.9200 2,000 -0.15(-14.02%)
Feb 02, 2018 1.090 1.100 1.050 1.070 21,800 -0.03(-2.73%)
Feb 01, 2018 1.100 1.100 1.100 1.100 12,000 +0.04(+3.77%)
Jan 31, 2018 1.060 1.060 1.060 1.060 6,500 -0.02(-1.85%)
Jan 30, 2018 1.040 1.080 1.040 1.080 7,500 +0.01(+0.93%)
Jan 29, 2018 1.100 1.100 1.020 1.070 16,550 +0.00(+0.00%)
Jan 26, 2018 1.010 1.070 0.9900 1.070 31,582 +0.08(+8.08%)
Jan 25, 2018 0.9800 0.9900 0.9700 0.9900 18,500 +0.03(+3.13%)
Jan 24, 2018 1.000 1.060 0.9600 0.9600 25,200 +0.01(+1.05%)
Jan 23, 2018 0.9500 0.9500 0.9200 0.9500 16,800 -0.05(-5.00%)
Jan 22, 2018 1.000 1.000 1.000 1.000 2,000 +0.05(+5.26%)
Jan 19, 2018 0.9600 0.9600 0.9500 0.9500 12,900 -0.01(-1.04%)
Jan 18, 2018 0.9700 0.9800 0.9600 0.9600 13,176 +0.00(+0.00%)
Jan 17, 2018 0.9600 0.9600 0.9600 0.9600 500 -0.03(-3.03%)
Jan 16, 2018 0.9800 0.9900 0.9800 0.9900 11,000 +0.01(+1.02%)
Jan 15, 2018 1.000 1.010 0.9800 0.9800 7,595 +0.03(+3.16%)
Jan 12, 2018 0.9700 0.9800 0.9500 0.9500 21,100 -0.03(-3.06%)
Jan 11, 2018 1.000 1.000 1.000 0.9800 24,057 +0.00(+0.00%)
Jan 10, 2018 0.9900 0.9900 0.9300 0.9800 8,600 -0.02(-2.00%)
Jan 09, 2018 0.9200 1.000 0.9200 1.000 15,394 +0.00(+0.00%)
Jan 08, 2018 0.9800 1.000 0.9800 1.000 36,500 -0.01(-0.99%)
Jan 05, 2018 1.090 1.090 0.9900 1.010 8,377 +0.00(+0.00%)
Jan 04, 2018 1.000 1.010 0.9800 1.010 14,400 +0.01(+1.00%)
Jan 03, 2018 1.090 1.090 0.9800 1.000 11,800 +0.02(+2.04%)
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.