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 31, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 28, 2018 0.6900 0.7200 0.6600 0.7200 13,900 +0.03(+4.35%)
Dec 27, 2018 0.6900 0.6900 0.6900 0.6900 2,000 +0.05(+7.81%)
Dec 24, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Dec 21, 2018 0.6600 0.6700 0.6500 0.6500 28,000 -0.01(-1.52%)
Dec 20, 2018 0.6800 0.7200 0.6600 0.6600 97,125 -0.01(-1.49%)
Dec 19, 2018 0.7100 0.7100 0.6700 0.6700 149,000 -0.04(-5.63%)
Dec 18, 2018 0.7300 0.7300 0.7100 0.7100 12,600 +0.00(+0.00%)
Dec 17, 2018 0.7400 0.8700 0.7100 0.7100 42,181 -0.03(-4.05%)
Dec 14, 2018 0.7200 0.7400 0.7000 0.7400 27,808 +0.02(+2.78%)
Dec 13, 2018 0.7300 0.7300 0.7200 0.7200 3,300 -0.03(-4.00%)
Dec 12, 2018 0.7600 0.7600 0.7500 0.7500 20,800 +0.01(+1.35%)
Dec 11, 2018 0.8100 0.8300 0.7400 0.7400 4,500 -0.05(-6.33%)
Dec 10, 2018 0.7500 0.7900 0.7000 0.7900 125,722 +0.02(+2.60%)
Dec 06, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Dec 05, 2018 0.7700 0.7700 0.7600 0.7600 4,100 -0.03(-3.80%)
Dec 04, 2018 0.8100 0.8100 0.7600 0.7900 17,000 -0.04(-4.82%)
Dec 03, 2018 0.8400 0.8400 0.8100 0.8300 27,200 +0.02(+2.47%)
Nov 30, 2018 0.8100 0.8200 0.7900 0.8100 43,449 +0.00(+0.00%)
Nov 29, 2018 0.8100 0.8100 0.7800 0.8100 27,500 -0.07(-7.95%)
Nov 28, 2018 0.8400 0.8800 0.8400 0.8800 11,500 +0.04(+4.76%)
Nov 27, 2018 0.7900 0.8400 0.7900 0.8400 20,944 +0.04(+5.00%)
Nov 26, 2018 0.8200 0.8300 0.7300 0.8000 55,300 -0.05(-5.88%)
Nov 23, 2018 0.8400 0.8500 0.7700 0.8500 10,499 +0.00(+0.00%)
Nov 22, 2018 0.8500 0.8500 0.8500 0.8500 2,500 +0.06(+7.59%)
Nov 21, 2018 0.8600 0.8600 0.7700 0.7900 12,000 -0.06(-7.06%)
Nov 20, 2018 0.7000 0.8500 0.7000 0.8500 68,300 +0.13(+18.06%)
Nov 19, 2018 0.7000 0.7200 0.7000 0.7200 17,058 +0.04(+5.88%)
Nov 16, 2018 0.7500 0.7500 0.6800 0.6800 44,141 +0.00(+0.00%)
Nov 15, 2018 0.6800 0.7000 0.6800 0.6800 46,341 -0.03(-4.23%)
Nov 14, 2018 0.7500 0.7500 0.7000 0.7100 85,967 -0.06(-7.79%)
Nov 13, 2018 0.7500 0.7700 0.7400 0.7700 77,900 +0.04(+5.48%)
Nov 12, 2018 0.7900 0.8300 0.7300 0.7300 41,520 -0.06(-7.59%)
Nov 09, 2018 0.8000 0.8200 0.7800 0.7900 74,169 +0.00(+0.00%)
Nov 08, 2018 0.8400 0.8400 0.7700 0.7900 121,340 -0.06(-7.06%)
Nov 07, 2018 0.9200 0.9200 0.8100 0.8500 348,133 +0.04(+4.94%)
Nov 06, 2018 0.8200 0.8300 0.8000 0.8100 19,700 -0.03(-3.57%)
Nov 05, 2018 0.8200 0.8400 0.8100 0.8400 26,750 +0.03(+3.70%)
Nov 02, 2018 0.8700 0.8700 0.8100 0.8100 84,894 -0.02(-2.41%)
Nov 01, 2018 0.8500 0.8500 0.8300 0.8300 31,700 +0.00(+0.00%)
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%)
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.