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, 2020 0.4850 0.4850 0.4500 0.4800 25,000 -0.02(-4.00%)
Feb 27, 2020 0.5000 0.5000 0.5000 0.5000 10,600 +0.01(+1.01%)
Feb 26, 2020 0.5000 0.5100 0.4800 0.4950 114,991 -0.03(-4.81%)
Feb 25, 2020 0.4900 0.5300 0.4900 0.5200 65,034 +0.01(+1.96%)
Feb 24, 2020 0.5100 0.5300 0.5000 0.5100 47,847 -0.02(-3.77%)
Feb 21, 2020 0.5300 0.5400 0.5200 0.5300 109,500 +0.01(+1.92%)
Feb 20, 2020 0.5300 0.5300 0.5100 0.5200 107,643 -0.01(-1.89%)
Feb 19, 2020 0.5500 0.5600 0.5200 0.5300 104,005 -0.04(-7.02%)
Feb 18, 2020 0.5700 0.5700 0.5400 0.5700 338,520 -0.02(-3.39%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 +0.10(+20.41%)
Feb 13, 2020 0.4750 0.4900 0.4700 0.4900 151,000 +0.00(+0.00%)
Feb 12, 2020 0.4950 0.5000 0.4750 0.4900 144,250 +0.02(+4.26%)
Feb 11, 2020 0.4780 0.5900 0.4600 0.4700 767,800 +0.00(+0.00%)
Feb 10, 2020 0.4850 0.4850 0.4650 0.4700 1,592,950 -0.02(-4.08%)
Feb 07, 2020 0.4750 0.5200 0.4650 0.4900 2,647,083 +0.02(+4.26%)
Feb 06, 2020 0.4650 0.4750 0.4650 0.4700 495,511 +0.00(+0.00%)
Feb 05, 2020 0.4750 0.4750 0.4650 0.4700 387,702 +0.00(+0.00%)
Feb 04, 2020 0.4650 0.4750 0.4600 0.4700 1,301,534 +0.00(+0.00%)
Feb 03, 2020 0.5000 0.5000 0.4700 0.4700 653,000 +0.00(+0.00%)
Jan 31, 2020 0.4750 0.4800 0.4600 0.4700 633,729 +0.00(+0.00%)
Jan 30, 2020 0.4750 0.4800 0.4600 0.4700 660,400 -0.01(-1.05%)
Jan 29, 2020 0.4850 0.4900 0.4700 0.4750 750,220 +0.01(+1.06%)
Jan 28, 2020 0.4900 0.5000 0.4700 0.4700 1,063,519 -0.11(-18.97%)
Jan 23, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jan 22, 2020 0.5700 0.5900 0.5600 0.5900 10,500 +0.05(+9.26%)
Jan 21, 2020 0.5300 0.6000 0.5300 0.5400 20,621 -0.07(-11.48%)
Jan 17, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jan 16, 2020 0.6400 0.6400 0.5800 0.6000 280,466 -0.08(-11.76%)
Jan 15, 2020 0.7200 0.7800 0.6800 0.6800 53,000 -0.01(-1.45%)
Jan 14, 2020 0.6000 0.8000 0.6000 0.6900 56,400 +0.12(+21.05%)
Jan 13, 2020 0.5500 0.5900 0.5500 0.5700 51,650 +0.01(+1.79%)
Jan 10, 2020 0.5500 0.5600 0.5200 0.5600 64,600 -0.02(-3.45%)
Jan 09, 2020 0.5500 0.6000 0.5500 0.5800 46,026 +0.03(+5.45%)
Jan 08, 2020 0.5400 0.5500 0.5400 0.5500 14,500 -0.01(-1.79%)
Jan 07, 2020 0.5900 0.5900 0.5500 0.5600 59,500 -0.01(-1.75%)
Jan 06, 2020 0.6200 0.6200 0.5600 0.5700 30,848 -0.05(-8.06%)
Jan 03, 2020 0.6200 0.6300 0.6100 0.6200 16,350 -0.01(-1.59%)
Jan 02, 2020 0.7000 0.7000 0.6300 0.6300 2,700 +0.01(+1.61%)
Dec 31, 2019 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 30, 2019 0.5200 0.5900 0.5000 0.5900 39,500 +0.09(+18.00%)
Dec 27, 2019 0.5300 0.5400 0.5000 0.5000 59,340 -0.04(-7.41%)
Dec 24, 2019 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Dec 23, 2019 0.5700 0.5800 0.5400 0.5600 34,600 -0.02(-3.45%)
Dec 20, 2019 0.6100 0.6100 0.5800 0.5800 6,000 -0.07(-10.77%)
Dec 19, 2019 0.6600 0.6600 0.6500 0.6500 35,400 -0.01(-1.52%)
Dec 18, 2019 0.6700 0.6700 0.6600 0.6600 11,510 -0.02(-2.94%)
Dec 17, 2019 0.6800 0.6800 0.6800 0.6800 20,500 +0.00(+0.00%)
Dec 16, 2019 0.6900 0.6900 0.6800 0.6800 4,500 +0.00(+0.00%)
Dec 13, 2019 0.6800 0.6800 0.6800 0.6800 10,375 -0.01(-1.45%)
Dec 12, 2019 0.7100 0.7400 0.6900 0.6900 11,500 -0.03(-4.17%)
Dec 11, 2019 0.6800 0.7200 0.6800 0.7200 23,000 +0.02(+2.86%)
Dec 10, 2019 0.7100 0.7100 0.7000 0.7000 7,282 +0.00(+0.00%)
Dec 09, 2019 0.7200 0.7200 0.6800 0.7000 25,300 -0.03(-4.11%)
Dec 06, 2019 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 04, 2019 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
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.