Chronicle Journal: Finance

Intelgenx Technologs (TSV: IGX )

0.2000 CAD +0.0250 (+14.29%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 0.2000 0.2000 0.1950 0.2000 22,500 +0.03(+14.29%)
Oct 16, 2020 0.1750 0.1750 0.1750 0.1750 6,000 -0.03(-12.50%)
Oct 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2020 0.2000 0.2000 0.2000 0.2000 1,106 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Oct 06, 2020 0.1900 0.1900 0.1700 0.1700 8,000 -0.00(-2.86%)
Oct 05, 2020 0.1750 0.1750 0.1750 0.1750 12,500 -0.01(-2.78%)
Oct 02, 2020 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Oct 01, 2020 0.1800 0.1800 0.1800 0.1800 40,500 +0.00(+0.00%)
Sep 30, 2020 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
Sep 28, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 25, 2020 0.2000 0.2000 0.2000 0.2000 13,500 -0.00(-2.44%)
Sep 23, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 22, 2020 0.2050 0.2050 0.2050 12 +0.00(+0.00%)
Sep 21, 2020 0.2200 0.2200 0.2050 0.2050 15,500 -0.01(-4.65%)
Sep 18, 2020 0.2150 0.2150 0.2150 0.2150 9,000 +0.02(+13.16%)
Sep 17, 2020 0.1950 0.2000 0.1900 0.1900 15,500 -0.01(-2.56%)
Sep 16, 2020 0.1800 0.1950 0.1800 0.1950 33,380 -0.01(-2.50%)
Sep 15, 2020 0.1950 0.2000 0.1950 0.2000 21,000 -0.01(-4.76%)
Sep 14, 2020 0.2100 0.2100 0.2050 0.2100 11,102 -0.02(-8.70%)
Sep 11, 2020 0.2200 0.2300 0.2100 0.2300 46,000 +0.02(+9.52%)
Sep 10, 2020 0.2050 0.2100 0.2050 0.2100 83,000 -0.01(-4.55%)
Sep 08, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 02, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2020 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2100 0.1950 0.2100 48,000 +0.00(+0.00%)
Aug 28, 2020 0.2050 0.2100 0.1950 0.2100 35,700 +0.01(+2.44%)
Aug 27, 2020 0.2300 0.2300 0.2050 0.2050 27,441 -0.01(-2.38%)
Aug 25, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 24, 2020 0.2200 0.2200 0.2100 0.2100 36,803 -0.01(-4.55%)
Aug 21, 2020 0.2250 0.2300 0.2200 0.2200 8,000 -0.01(-4.35%)
Aug 20, 2020 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
Aug 19, 2020 0.2400 0.2400 0.2300 0.2300 12,100 +0.02(+6.98%)
Aug 18, 2020 0.2300 0.2300 0.2150 0.2150 13,308 -0.02(-6.52%)
Aug 17, 2020 0.2150 0.2350 0.2150 0.2300 39,908 +0.03(+15.00%)
Aug 14, 2020 0.2300 0.2300 0.2000 0.2000 36,960 -0.03(-14.89%)
Aug 13, 2020 0.2350 0.2500 0.2200 0.2350 32,500 -0.01(-2.08%)
Aug 12, 2020 0.2350 0.2400 0.2150 0.2400 77,600 -0.02(-7.69%)
Aug 11, 2020 0.2600 0.2600 0.2400 0.2600 46,804 -0.04(-13.33%)
Aug 10, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Aug 07, 2020 0.2800 0.2800 0.2800 0.2800 1,601 +0.01(+3.70%)
Aug 06, 2020 0.2600 0.2700 0.2450 0.2700 43,962 +0.01(+3.85%)
Aug 05, 2020 0.2650 0.2650 0.2600 0.2600 2,542 +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.