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 31, 2020 0.1850 0.2000 0.1850 0.2000 28,380 +0.01(+5.26%)
Mar 30, 2020 0.1800 0.2200 0.1800 0.1900 248,626 +0.02(+8.57%)
Mar 27, 2020 0.3750 0.3750 0.1600 0.1750 667,658 -0.23(-57.32%)
Mar 26, 2020 0.4000 0.4200 0.3900 0.4100 76,100 +0.02(+5.13%)
Mar 25, 2020 0.3550 0.3900 0.3500 0.3900 29,700 +0.02(+5.41%)
Mar 24, 2020 0.4200 0.4200 0.3700 0.3700 19,300 -0.04(-8.64%)
Mar 23, 2020 0.4000 0.5000 0.3800 0.4050 45,000 +0.01(+1.25%)
Mar 20, 2020 0.4000 0.4000 0.4000 0.4000 3,150 +0.00(+0.00%)
Mar 19, 2020 0.4300 0.4300 0.4000 0.4000 2,500 +0.06(+17.65%)
Mar 18, 2020 0.3450 0.3600 0.3000 0.3400 57,500 -0.03(-9.33%)
Mar 17, 2020 0.4050 0.4350 0.3750 0.3750 14,964 -0.04(-10.71%)
Mar 16, 2020 0.2600 0.4250 0.2600 0.4200 33,950 +0.02(+5.00%)
Mar 13, 2020 0.4000 0.4000 0.4000 0.4000 4,738 +0.02(+3.90%)
Mar 12, 2020 0.5000 0.5200 0.3400 0.3850 75,757 -0.16(-28.70%)
Mar 11, 2020 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Mar 10, 2020 0.5300 0.6000 0.5300 0.5500 94,100 +0.03(+5.77%)
Mar 09, 2020 0.5200 0.5400 0.5200 0.5200 46,283 -0.04(-7.14%)
Mar 06, 2020 0.5100 0.5600 0.5100 0.5600 78,685 +0.02(+3.70%)
Mar 05, 2020 0.5600 0.5700 0.5400 0.5400 164,600 -0.02(-3.57%)
Mar 04, 2020 0.5100 0.6000 0.5100 0.5600 163,320 +0.06(+12.00%)
Mar 03, 2020 0.5100 0.5100 0.4000 0.5000 76,255 +0.00(+0.00%)
Mar 02, 2020 0.4800 0.5100 0.4800 0.5000 41,870 +0.02(+4.17%)
Feb 28, 2020 0.4850 0.4850 0.4500 0.4800 25,000 -0.02(-4.00%)
Feb 27, 2020 0.5000 0.5000 0.5000 0.5000 10,600 +0.01(+1.01%)
Feb 26, 2020 0.5000 0.5100 0.4800 0.4950 114,991 -0.03(-4.81%)
Feb 25, 2020 0.4900 0.5300 0.4900 0.5200 65,034 +0.01(+1.96%)
Feb 24, 2020 0.5100 0.5300 0.5000 0.5100 47,847 -0.02(-3.77%)
Feb 21, 2020 0.5300 0.5400 0.5200 0.5300 109,500 +0.01(+1.92%)
Feb 20, 2020 0.5300 0.5300 0.5100 0.5200 107,643 -0.01(-1.89%)
Feb 19, 2020 0.5500 0.5600 0.5200 0.5300 104,005 -0.04(-7.02%)
Feb 18, 2020 0.5700 0.5700 0.5400 0.5700 338,520 -0.02(-3.39%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 +0.10(+20.41%)
Feb 13, 2020 0.4750 0.4900 0.4700 0.4900 151,000 +0.00(+0.00%)
Feb 12, 2020 0.4950 0.5000 0.4750 0.4900 144,250 +0.02(+4.26%)
Feb 11, 2020 0.4780 0.5900 0.4600 0.4700 767,800 +0.00(+0.00%)
Feb 10, 2020 0.4850 0.4850 0.4650 0.4700 1,592,950 -0.02(-4.08%)
Feb 07, 2020 0.4750 0.5200 0.4650 0.4900 2,647,083 +0.02(+4.26%)
Feb 06, 2020 0.4650 0.4750 0.4650 0.4700 495,511 +0.00(+0.00%)
Feb 05, 2020 0.4750 0.4750 0.4650 0.4700 387,702 +0.00(+0.00%)
Feb 04, 2020 0.4650 0.4750 0.4600 0.4700 1,301,534 +0.00(+0.00%)
Feb 03, 2020 0.5000 0.5000 0.4700 0.4700 653,000 +0.00(+0.00%)
Jan 31, 2020 0.4750 0.4800 0.4600 0.4700 633,729 +0.00(+0.00%)
Jan 30, 2020 0.4750 0.4800 0.4600 0.4700 660,400 -0.01(-1.05%)
Jan 29, 2020 0.4850 0.4900 0.4700 0.4750 750,220 +0.01(+1.06%)
Jan 28, 2020 0.4900 0.5000 0.4700 0.4700 1,063,519 -0.11(-18.97%)
Jan 23, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jan 22, 2020 0.5700 0.5900 0.5600 0.5900 10,500 +0.05(+9.26%)
Jan 21, 2020 0.5300 0.6000 0.5300 0.5400 20,621 -0.07(-11.48%)
Jan 17, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jan 16, 2020 0.6400 0.6400 0.5800 0.6000 280,466 -0.08(-11.76%)
Jan 15, 2020 0.7200 0.7800 0.6800 0.6800 53,000 -0.01(-1.45%)
Jan 14, 2020 0.6000 0.8000 0.6000 0.6900 56,400 +0.12(+21.05%)
Jan 13, 2020 0.5500 0.5900 0.5500 0.5700 51,650 +0.01(+1.79%)
Jan 10, 2020 0.5500 0.5600 0.5200 0.5600 64,600 -0.02(-3.45%)
Jan 09, 2020 0.5500 0.6000 0.5500 0.5800 46,026 +0.03(+5.45%)
Jan 08, 2020 0.5400 0.5500 0.5400 0.5500 14,500 -0.01(-1.79%)
Jan 07, 2020 0.5900 0.5900 0.5500 0.5600 59,500 -0.01(-1.75%)
Jan 06, 2020 0.6200 0.6200 0.5600 0.5700 30,848 -0.05(-8.06%)
Jan 03, 2020 0.6200 0.6300 0.6100 0.6200 16,350 -0.01(-1.59%)
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.