Chronicle Journal: Finance

Intelgenx Technologs (TSV: IGX )

0.3300 CAD UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Jan 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2021 0.3300 0.3300 0.3300 0.3300 15,736 +0.00(+0.00%)
Jan 15, 2021 0.3300 0.3300 0.3300 0.3300 29,030 +0.00(+0.00%)
Jan 14, 2021 0.3300 0.3650 0.3250 0.3300 69,018 +0.01(+3.13%)
Jan 13, 2021 0.3200 0.3650 0.3200 0.3200 87,543 -0.01(-3.03%)
Jan 12, 2021 0.3100 0.3300 0.3100 0.3300 5,151 +0.02(+4.76%)
Jan 11, 2021 0.3350 0.3350 0.3100 0.3150 23,161 +0.00(+0.00%)
Jan 08, 2021 0.3150 0.3150 0.3150 0.3150 1,150 -0.01(-1.56%)
Jan 07, 2021 0.3000 0.3200 0.3000 0.3200 20,000 +0.04(+12.28%)
Jan 06, 2021 0.3100 0.3100 0.2750 0.2850 57,590 +0.00(+0.00%)
Jan 05, 2021 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-3.39%)
Jan 04, 2021 0.3000 0.3000 0.2900 0.2950 55,500 +0.01(+3.51%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Dec 30, 2020 0.3000 0.3000 0.2900 0.2900 33,800 +0.01(+1.75%)
Dec 29, 2020 0.3150 0.3200 0.2700 0.2850 50,000 -0.01(-3.39%)
Dec 23, 2020 0.2950 0.2950 0.2950 0 -0.04(-10.61%)
Dec 22, 2020 0.3150 0.3300 0.3100 0.3300 8,221 +0.02(+4.76%)
Dec 21, 2020 0.4100 0.4100 0.3000 0.3150 64,990 -0.04(-12.50%)
Dec 18, 2020 0.3500 0.3600 0.3200 0.3600 88,000 +0.02(+4.35%)
Dec 17, 2020 0.3850 0.3900 0.3450 0.3450 67,350 -0.04(-9.21%)
Dec 16, 2020 0.3900 0.4250 0.3250 0.3800 84,400 +0.02(+4.11%)
Dec 15, 2020 0.3900 0.4250 0.3500 0.3650 143,400 -0.03(-6.41%)
Dec 14, 2020 0.2750 0.4100 0.2750 0.3900 177,644 +0.12(+47.17%)
Dec 11, 2020 0.2750 0.2750 0.2500 0.2650 20,500 -0.02(-5.36%)
Dec 10, 2020 0.3000 0.3000 0.2800 0.2800 32,500 -0.01(-3.45%)
Dec 09, 2020 0.2750 0.2950 0.2750 0.2900 21,296 -0.03(-7.94%)
Dec 08, 2020 0.3150 0.3150 0.3150 0.3150 1,200 -0.02(-5.97%)
Dec 07, 2020 0.2850 0.3350 0.2600 0.3350 20,500 +0.05(+17.54%)
Dec 04, 2020 0.2650 0.2850 0.2400 0.2850 45,019 -0.04(-10.94%)
Dec 03, 2020 0.3200 0.3200 0.3200 0.3200 5,798 +0.04(+16.36%)
Dec 02, 2020 0.2900 0.2900 0.2750 0.2750 29,500 +0.02(+5.77%)
Dec 01, 2020 0.3300 0.3400 0.2600 0.2600 15,035 -0.06(-18.75%)
Nov 30, 2020 0.3300 0.3300 0.3200 0.3200 61,500 -0.01(-1.54%)
Nov 27, 2020 0.3200 0.3250 0.3200 0.3250 17,300 +0.01(+1.56%)
Nov 26, 2020 0.3500 0.3500 0.2900 0.3200 71,300 -0.03(-8.57%)
Nov 25, 2020 0.4000 0.4000 0.3500 0.3500 37,700 +0.01(+2.94%)
Nov 24, 2020 0.3300 0.3500 0.3300 0.3400 33,502 +0.01(+3.03%)
Nov 23, 2020 0.3100 0.3300 0.3000 0.3300 112,290 +0.04(+13.79%)
Nov 20, 2020 0.2900 0.2900 0.2900 0.2900 5,519 +0.02(+7.41%)
Nov 19, 2020 0.3000 0.3000 0.2600 0.2700 18,000 -0.02(-8.47%)
Nov 18, 2020 0.2800 0.3200 0.2750 0.2950 14,500 +0.01(+3.51%)
Nov 17, 2020 0.2800 0.2850 0.2800 0.2850 19,500 +0.00(+0.00%)
Nov 16, 2020 0.3400 0.3400 0.2850 0.2850 126,842 -0.03(-8.06%)
Nov 13, 2020 0.2300 0.3100 0.2300 0.3100 53,535 +0.11(+58.97%)
Nov 12, 2020 0.1900 0.2300 0.1900 0.1950 59,000 +0.01(+2.63%)
Nov 10, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 09, 2020 0.1750 0.2000 0.1750 0.2000 20,356 +0.03(+17.65%)
Nov 06, 2020 0.1900 0.1950 0.1700 0.1700 30,800 -0.00(-2.86%)
Nov 05, 2020 0.1900 0.1900 0.1750 0.1750 19,300 -0.01(-5.41%)
Nov 03, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
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.