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 29, 2017 0.9000 0.9400 0.9000 0.9400 18,500 +0.06(+6.82%)
Sep 28, 2017 0.8800 0.8800 0.8800 0.8800 12,000 +0.02(+2.33%)
Sep 27, 2017 0.8700 0.8700 0.7900 0.8600 45,175 -0.01(-1.15%)
Sep 26, 2017 0.8900 0.8900 0.8700 0.8700 5,500 +0.00(+0.00%)
Sep 25, 2017 0.8800 0.8800 0.8700 0.8700 6,983 -0.03(-3.33%)
Sep 22, 2017 0.9900 0.9900 0.9000 0.9000 13,500 -0.03(-3.23%)
Sep 21, 2017 0.9000 0.9500 0.9000 0.9300 37,550 +0.03(+3.33%)
Sep 20, 2017 0.8800 0.9300 0.8800 0.9000 7,500 +0.02(+2.27%)
Sep 19, 2017 0.8800 0.8800 0.8800 0.8800 15,045 +0.00(+0.00%)
Sep 18, 2017 0.8300 0.8900 0.8300 0.8800 18,500 +0.02(+2.33%)
Sep 15, 2017 0.8200 0.8700 0.8200 0.8600 23,310 -0.02(-2.27%)
Sep 14, 2017 0.9300 0.9300 0.8800 0.8800 53,442 -0.04(-4.35%)
Sep 13, 2017 0.9200 0.9200 0.9100 0.9200 14,600 +0.00(+0.00%)
Sep 12, 2017 0.9200 0.9200 0.9100 0.9200 20,000 -0.02(-2.13%)
Sep 11, 2017 0.9400 0.9400 0.9400 0.9400 9,914 +0.02(+2.17%)
Sep 08, 2017 0.9400 0.9400 0.9200 0.9200 10,000 -0.02(-2.13%)
Sep 07, 2017 0.9600 0.9600 0.9400 0.9400 12,800 -0.01(-1.05%)
Sep 06, 2017 0.9800 0.9800 0.9500 0.9500 18,500 -0.02(-2.06%)
Sep 05, 2017 0.9600 0.9700 0.9600 0.9700 12,020 -0.01(-1.02%)
Sep 01, 2017 0.9600 1.010 0.9600 0.9800 21,150 -0.05(-4.85%)
Aug 31, 2017 0.9700 1.040 0.9700 1.030 14,100 +0.06(+6.19%)
Aug 30, 2017 0.9600 0.9700 0.9500 0.9700 15,000 +0.00(+0.00%)
Aug 29, 2017 0.9700 0.9700 0.9700 0.9700 5,000 +0.01(+1.04%)
Aug 28, 2017 0.9600 0.9600 0.9600 0.9600 8,000 +0.00(+0.00%)
Aug 25, 2017 0.9900 0.9900 0.9600 0.9600 8,000 -0.03(-3.03%)
Aug 24, 2017 0.9700 0.9900 0.9700 0.9900 5,950 +0.01(+1.02%)
Aug 23, 2017 1.000 1.000 0.9800 0.9800 10,000 +0.01(+1.03%)
Aug 18, 2017 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Aug 17, 2017 0.9900 0.9900 0.9900 0.9900 1,800 +0.00(+0.00%)
Aug 16, 2017 1.010 1.010 0.9900 0.9900 4,300 -0.02(-1.98%)
Aug 15, 2017 0.9800 1.010 0.9800 1.010 7,516 +0.03(+3.06%)
Aug 14, 2017 0.9900 0.9900 0.9700 0.9800 27,800 -0.01(-1.01%)
Aug 11, 2017 1.000 1.000 0.9900 0.9900 13,700 -0.02(-1.98%)
Aug 10, 2017 1.020 1.020 1.000 1.010 24,000 +0.01(+1.00%)
Aug 08, 2017 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 03, 2017 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Aug 02, 2017 1.040 1.040 1.020 1.020 5,000 +0.03(+3.03%)
Aug 01, 2017 0.9900 0.9900 0.9900 0.9900 7,000 +0.00(+0.00%)
Jul 31, 2017 0.9900 1.000 0.9500 0.9900 21,384 -0.08(-7.48%)
Jul 27, 2017 1.070 1.070 1.070 0 +0.01(+0.94%)
Jul 26, 2017 1.100 1.100 1.040 1.060 8,120 +0.03(+2.91%)
Jul 25, 2017 0.9500 1.030 0.9500 1.030 34,250 +0.05(+5.10%)
Jul 24, 2017 1.030 1.040 0.9800 0.9800 21,499 -0.07(-6.67%)
Jul 21, 2017 1.100 1.100 1.000 1.050 20,700 -0.10(-8.70%)
Jul 20, 2017 1.150 1.150 1.140 1.150 6,800 -0.03(-2.54%)
Jul 19, 2017 1.190 1.190 1.150 1.180 18,485 -0.01(-0.84%)
Jul 18, 2017 1.250 1.250 1.190 1.190 7,200 -0.01(-0.83%)
Jul 17, 2017 1.200 1.250 1.200 1.200 23,530 +0.04(+3.45%)
Jul 14, 2017 1.200 1.200 1.160 1.160 2,400 +0.01(+0.87%)
Jul 13, 2017 1.200 1.200 1.150 1.150 5,450 -0.05(-4.17%)
Jul 12, 2017 1.220 1.220 1.200 1.200 30,304 -0.02(-1.64%)
Jul 11, 2017 1.200 1.220 1.200 1.220 5,000 +0.04(+3.39%)
Jul 10, 2017 1.200 1.220 1.180 1.180 11,000 -0.02(-1.67%)
Jul 07, 2017 1.220 1.240 1.200 1.200 18,500 -0.02(-1.64%)
Jul 05, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 04, 2017 1.250 1.250 1.250 1.250 22,000 +0.00(+0.00%)
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.