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 (%)
Oct 31, 2018 0.8300 0.8600 0.8200 0.8300 61,500 +0.00(+0.00%)
Oct 30, 2018 0.8300 0.8300 0.8000 0.8300 93,999 +0.02(+2.47%)
Oct 29, 2018 0.8400 0.8800 0.8100 0.8100 65,253 +0.00(+0.00%)
Oct 26, 2018 0.8400 0.8400 0.8000 0.8100 138,250 -0.02(-2.41%)
Oct 25, 2018 0.8500 0.8500 0.8100 0.8300 14,921 +0.02(+2.47%)
Oct 24, 2018 0.8100 0.8300 0.8000 0.8100 18,416 -0.04(-4.71%)
Oct 23, 2018 0.8400 0.8500 0.7900 0.8500 143,200 +0.01(+1.19%)
Oct 22, 2018 0.8800 0.8800 0.8200 0.8400 160,049 -0.04(-4.55%)
Oct 19, 2018 0.8800 0.8800 0.8600 0.8800 231,137 +0.02(+2.33%)
Oct 18, 2018 0.8700 0.8700 0.7900 0.8600 1,596,614 -0.24(-21.82%)
Oct 17, 2018 1.150 1.180 1.080 1.100 102,205 +0.00(+0.00%)
Oct 16, 2018 1.160 1.160 1.080 1.100 62,378 -0.04(-3.51%)
Oct 15, 2018 1.250 1.250 1.140 1.140 166,082 -0.08(-6.56%)
Oct 12, 2018 1.270 1.380 1.170 1.220 174,657 -0.13(-9.63%)
Oct 11, 2018 1.260 1.350 1.240 1.350 82,766 +0.05(+3.85%)
Oct 10, 2018 1.400 1.420 1.290 1.300 147,564 -0.12(-8.45%)
Oct 09, 2018 1.400 1.470 1.370 1.420 81,758 +0.03(+2.16%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.13(-8.55%)
Oct 04, 2018 1.560 1.560 1.370 1.520 49,499 +0.01(+0.66%)
Oct 03, 2018 1.630 1.640 1.440 1.510 143,318 -0.09(-5.63%)
Oct 02, 2018 1.600 1.650 1.470 1.600 181,653 +0.00(+0.00%)
Oct 01, 2018 1.740 1.770 1.500 1.600 236,637 -0.10(-5.88%)
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%)
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.