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 (%)
Feb 28, 2019 0.9800 0.9800 0.9600 0.9800 21,100 +0.00(+0.00%)
Feb 27, 2019 0.9800 0.9800 0.9600 0.9800 16,000 -0.01(-1.01%)
Feb 26, 2019 1.000 1.000 0.9600 0.9900 7,580 +0.01(+1.02%)
Feb 25, 2019 0.9700 0.9900 0.9600 0.9800 24,000 +0.03(+3.16%)
Feb 22, 2019 0.9900 0.9900 0.9400 0.9500 15,530 -0.01(-1.04%)
Feb 21, 2019 0.9000 0.9600 0.9000 0.9600 6,496 +0.03(+3.23%)
Feb 20, 2019 0.9300 0.9300 0.9000 0.9300 31,500 +0.02(+2.20%)
Feb 19, 2019 1.000 1.000 0.9100 0.9100 15,950 +0.00(+0.00%)
Feb 15, 2019 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Feb 14, 2019 0.9400 0.9400 0.8800 0.8900 24,375 +0.00(+0.00%)
Feb 13, 2019 0.9200 0.9200 0.8600 0.8900 71,610 +0.00(+0.00%)
Feb 12, 2019 0.9500 0.9600 0.8900 0.8900 21,699 -0.04(-4.30%)
Feb 11, 2019 0.9900 0.9900 0.9300 0.9300 48,900 -0.02(-2.11%)
Feb 08, 2019 0.9500 0.9500 0.9500 0.9500 26,300 +0.00(+0.00%)
Feb 07, 2019 0.9700 0.9700 0.9300 0.9500 37,500 -0.01(-1.04%)
Feb 06, 2019 0.9300 0.9600 0.8700 0.9600 77,750 +0.00(+0.00%)
Feb 05, 2019 0.9400 0.9800 0.9400 0.9600 25,400 +0.01(+1.05%)
Feb 04, 2019 1.060 1.060 0.9100 0.9500 234,352 -0.07(-6.86%)
Feb 01, 2019 0.9500 1.050 0.9500 1.020 269,118 +0.11(+12.09%)
Jan 31, 2019 0.8700 0.9200 0.8700 0.9100 39,681 +0.03(+3.41%)
Jan 30, 2019 0.8100 0.9000 0.8000 0.8800 279,632 +0.08(+10.00%)
Jan 29, 2019 0.8500 0.8500 0.8000 0.8000 36,500 -0.01(-1.23%)
Jan 28, 2019 0.8000 0.8200 0.7700 0.8100 23,500 +0.04(+5.19%)
Jan 25, 2019 0.7700 0.7800 0.7700 0.7700 26,500 -0.03(-3.75%)
Jan 24, 2019 0.8100 0.8200 0.7800 0.8000 77,350 +0.00(+0.00%)
Jan 23, 2019 0.8000 0.8000 0.8000 0.8000 11,430 -0.02(-2.44%)
Jan 22, 2019 0.8500 0.8500 0.8000 0.8200 109,209 -0.02(-2.38%)
Jan 18, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jan 17, 2019 0.8200 0.8700 0.8100 0.8400 96,370 +0.04(+5.00%)
Jan 16, 2019 0.7500 0.8000 0.7500 0.8000 7,800 +0.02(+2.56%)
Jan 15, 2019 0.7200 0.7800 0.7000 0.7800 61,747 +0.08(+11.43%)
Jan 14, 2019 0.7100 0.7100 0.7000 0.7000 21,500 +0.02(+2.94%)
Jan 11, 2019 0.7200 0.7300 0.6800 0.6800 174,300 +0.00(+0.00%)
Jan 10, 2019 0.6700 0.7200 0.6700 0.6800 54,250 +0.00(+0.00%)
Jan 09, 2019 0.7100 0.7400 0.6700 0.6800 38,700 -0.04(-5.56%)
Jan 08, 2019 0.7300 0.7300 0.7200 0.7200 13,500 -0.01(-1.37%)
Jan 07, 2019 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
Jan 04, 2019 0.8300 0.8300 0.7200 0.7200 13,000 -0.03(-4.00%)
Jan 03, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.02(+2.74%)
Jan 02, 2019 0.7300 0.7300 0.7300 0.7300 10,000 +0.01(+1.39%)
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%)
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.