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 (%)
Aug 30, 2021 0.5100 0.5100 0.5100 998 +0.01(+2.00%)
Aug 27, 2021 0.5000 0.5000 0.5000 0.5000 3,550 +0.01(+1.01%)
Aug 26, 2021 0.4750 0.4950 0.4750 0.4950 2,066 -0.02(-2.94%)
Aug 25, 2021 0.5000 0.5100 0.5000 0.5100 4,187 +0.01(+2.00%)
Aug 24, 2021 0.5000 0.5000 0.5000 0.5000 19,284 +0.00(+0.00%)
Aug 23, 2021 0.5300 0.5300 0.5000 0.5000 14,851 -0.02(-3.85%)
Aug 20, 2021 0.5200 0.5200 0.5200 0.5200 10,670 -0.02(-3.70%)
Aug 19, 2021 0.5100 0.5400 0.5100 0.5400 6,144 +0.02(+3.85%)
Aug 18, 2021 0.5200 0.5200 0.5200 0.5200 3,461 +0.00(+0.00%)
Aug 17, 2021 0.5200 0.5200 0.5200 0.5200 502 +0.02(+4.00%)
Aug 16, 2021 0.5100 0.5100 0.4800 0.5000 8,600 -0.01(-1.96%)
Aug 12, 2021 0.5100 0.5100 0.5100 1 -0.01(-1.92%)
Aug 11, 2021 0.5200 0.5200 0.5200 0.5200 1,357 -0.03(-5.45%)
Aug 10, 2021 0.5500 0.5500 0.5500 0.5500 4,110 +0.02(+3.77%)
Aug 09, 2021 0.4600 0.5300 0.4500 0.5300 32,519 +0.05(+10.42%)
Aug 06, 2021 0.5100 0.5100 0.4600 0.4800 44,385 -0.03(-5.88%)
Aug 05, 2021 0.5900 0.5900 0.5100 0.5100 21,378 -0.09(-15.00%)
Aug 04, 2021 0.6000 0.6200 0.6000 0.6000 57,143 +0.03(+5.26%)
Aug 03, 2021 0.6200 0.6200 0.5200 0.5700 37,730 +0.02(+3.64%)
Jul 30, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 29, 2021 0.5300 0.5400 0.5300 0.5300 31,053 +0.00(+0.00%)
Jul 28, 2021 0.4700 0.5400 0.4700 0.5300 28,750 +0.08(+17.78%)
Jul 26, 2021 0.4500 0.4500 0.4500 323 +0.02(+4.65%)
Jul 23, 2021 0.4700 0.4700 0.4200 0.4300 14,017 -0.02(-3.37%)
Jul 22, 2021 0.4200 0.4450 0.4200 0.4450 38,976 -0.02(-3.26%)
Jul 21, 2021 0.4900 0.4900 0.4400 0.4600 3,914 +0.02(+3.37%)
Jul 20, 2021 0.4850 0.4850 0.4400 0.4450 33,608 +0.01(+1.14%)
Jul 19, 2021 0.4550 0.4600 0.4400 0.4400 55,267 -0.03(-7.37%)
Jul 16, 2021 0.4700 0.4750 0.4650 0.4750 15,823 -0.02(-3.06%)
Jul 15, 2021 0.5000 0.5000 0.4800 0.4900 77,447 -0.02(-3.92%)
Jul 14, 2021 0.5400 0.5700 0.5100 0.5100 80,271 -0.05(-8.93%)
Jul 13, 2021 0.5000 0.5900 0.5000 0.5600 48,126 +0.04(+7.69%)
Jul 12, 2021 0.5600 0.6000 0.5000 0.5200 143,988 -0.05(-8.77%)
Jul 09, 2021 0.5700 0.5800 0.5700 0.5700 55,538 +0.01(+1.79%)
Jul 08, 2021 0.6000 0.6100 0.5600 0.5600 29,501 -0.02(-3.45%)
Jul 07, 2021 0.6000 0.6000 0.5700 0.5800 60,392 -0.02(-3.33%)
Jul 06, 2021 0.6700 0.6700 0.5900 0.6000 14,731 -0.03(-4.76%)
Jul 05, 2021 0.6800 0.6800 0.6300 0.6300 22,456 +0.01(+1.61%)
Jul 02, 2021 0.6900 0.6900 0.6200 0.6200 31,491 -0.04(-6.06%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jun 29, 2021 0.7000 0.7000 0.6200 0.6500 67,765 -0.03(-4.41%)
Jun 28, 2021 0.6800 0.6900 0.6800 0.6800 11,133 +0.01(+1.49%)
Jun 25, 2021 0.7000 0.7000 0.6700 0.6700 13,528 -0.01(-1.47%)
Jun 24, 2021 0.6900 0.7000 0.6500 0.6800 9,566 +0.05(+7.94%)
Jun 23, 2021 0.6300 0.6500 0.6300 0.6300 14,007 -0.02(-3.08%)
Jun 22, 2021 0.6600 0.6700 0.6500 0.6500 6,137 -0.03(-4.41%)
Jun 21, 2021 0.6900 0.6900 0.6500 0.6800 44,576 -0.01(-1.45%)
Jun 18, 2021 0.7700 0.7700 0.6700 0.6900 79,766 -0.08(-10.39%)
Jun 17, 2021 0.7600 0.7700 0.7500 0.7700 64,073 +0.01(+1.32%)
Jun 16, 2021 0.7300 0.7800 0.7300 0.7600 89,398 +0.02(+2.70%)
Jun 15, 2021 0.7000 0.7800 0.7000 0.7400 132,961 +0.03(+4.23%)
Jun 14, 2021 0.7000 0.7200 0.6000 0.7100 296,573 +0.03(+4.41%)
Jun 11, 2021 0.6000 0.7000 0.6000 0.6800 169,827 +0.09(+15.25%)
Jun 10, 2021 0.5700 0.5900 0.5700 0.5900 9,290 +0.02(+3.51%)
Jun 09, 2021 0.5700 0.5700 0.5700 0.5700 11,180 +0.00(+0.00%)
Jun 08, 2021 0.5700 0.5800 0.5700 0.5700 8,713 +0.02(+3.64%)
Jun 07, 2021 0.5800 0.5800 0.5500 0.5500 97,888 -0.03(-5.17%)
Jun 04, 2021 0.5800 0.6000 0.5700 0.5800 31,392 +0.01(+1.75%)
Jun 03, 2021 58.00 0.6100 0.5700 0.5700 3,323,900 -0.03(-5.00%)
Jun 02, 2021 0.5800 0.6100 0.5800 0.6000 58,073 +0.01(+1.69%)
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.