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 (%)
May 29, 2020 0.3300 0.3600 0.3200 0.3350 129,239 +0.02(+4.69%)
May 28, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
May 27, 2020 0.3000 0.3400 0.3000 0.3200 143,371 +0.02(+6.67%)
May 26, 2020 0.3000 0.3200 0.3000 0.3000 36,598 +0.02(+7.14%)
May 22, 2020 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 21, 2020 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
May 19, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
May 15, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 14, 2020 0.2800 0.2900 0.2750 0.2900 43,597 +0.01(+5.45%)
May 13, 2020 0.2900 0.2900 0.2750 0.2750 16,500 -0.01(-1.79%)
May 12, 2020 0.2800 0.2800 0.2800 0.2800 11,508 -0.02(-6.67%)
May 11, 2020 0.2400 0.3000 0.2400 0.3000 53,814 +0.02(+7.14%)
May 08, 2020 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
May 07, 2020 0.2700 0.2800 0.2700 0.2800 47,500 +0.02(+7.69%)
May 06, 2020 0.2450 0.2600 0.2450 0.2600 7,100 -0.01(-1.89%)
May 05, 2020 0.2700 0.2700 0.2650 0.2650 7,525 +0.00(+0.00%)
May 04, 2020 0.2700 0.2700 0.2600 0.2650 21,005 -0.02(-8.62%)
May 01, 2020 0.2900 0.2900 0.2900 0.2900 15,350 +0.00(+0.00%)
Apr 30, 2020 0.2900 0.2900 0.2900 0.2900 1,220 +0.02(+7.41%)
Apr 29, 2020 0.2500 0.2700 0.2400 0.2700 59,703 +0.02(+8.00%)
Apr 28, 2020 0.2750 0.2750 0.2500 0.2500 12,000 -0.01(-3.85%)
Apr 27, 2020 0.2550 0.2600 0.2200 0.2600 15,500 -0.01(-3.70%)
Apr 24, 2020 0.2700 0.2700 0.2500 0.2700 18,119 -0.01(-3.57%)
Apr 23, 2020 0.3000 0.3000 0.2600 0.2800 81,287 -0.02(-6.67%)
Apr 22, 2020 0.3450 0.3450 0.2900 0.3000 55,300 +0.00(+0.00%)
Apr 21, 2020 0.2900 0.4100 0.2900 0.3000 43,800 +0.04(+17.65%)
Apr 20, 2020 0.2700 0.2800 0.2450 0.2550 26,951 -0.01(-3.77%)
Apr 17, 2020 0.2500 0.2650 0.2500 0.2650 14,475 +0.00(+0.00%)
Apr 16, 2020 0.2600 0.2800 0.2600 0.2650 9,527 +0.01(+3.92%)
Apr 15, 2020 0.2400 0.2550 0.2400 0.2550 7,200 +0.02(+6.25%)
Apr 14, 2020 0.2500 0.2550 0.2250 0.2400 45,635 +0.00(+0.00%)
Apr 13, 2020 0.2400 0.2400 0.2250 0.2400 13,413 +0.00(+0.00%)
Apr 09, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 1,910 +0.00(+0.00%)
Apr 07, 2020 0.2150 0.2200 0.2000 0.2200 27,000 +0.00(+0.00%)
Apr 06, 2020 0.2200 0.2300 0.2200 0.2200 69,917 +0.01(+4.76%)
Apr 03, 2020 0.2000 0.2300 0.2000 0.2100 51,266 -0.01(-4.55%)
Apr 02, 2020 0.2500 0.2500 0.2000 0.2200 11,283 +0.02(+7.32%)
Apr 01, 2020 0.2000 0.2050 0.2000 0.2050 24,430 +0.00(+2.50%)
Mar 31, 2020 0.1850 0.2000 0.1850 0.2000 28,380 +0.01(+5.26%)
Mar 30, 2020 0.1800 0.2200 0.1800 0.1900 248,626 +0.02(+8.57%)
Mar 27, 2020 0.3750 0.3750 0.1600 0.1750 667,658 -0.23(-57.32%)
Mar 26, 2020 0.4000 0.4200 0.3900 0.4100 76,100 +0.02(+5.13%)
Mar 25, 2020 0.3550 0.3900 0.3500 0.3900 29,700 +0.02(+5.41%)
Mar 24, 2020 0.4200 0.4200 0.3700 0.3700 19,300 -0.04(-8.64%)
Mar 23, 2020 0.4000 0.5000 0.3800 0.4050 45,000 +0.01(+1.25%)
Mar 20, 2020 0.4000 0.4000 0.4000 0.4000 3,150 +0.00(+0.00%)
Mar 19, 2020 0.4300 0.4300 0.4000 0.4000 2,500 +0.06(+17.65%)
Mar 18, 2020 0.3450 0.3600 0.3000 0.3400 57,500 -0.03(-9.33%)
Mar 17, 2020 0.4050 0.4350 0.3750 0.3750 14,964 -0.04(-10.71%)
Mar 16, 2020 0.2600 0.4250 0.2600 0.4200 33,950 +0.02(+5.00%)
Mar 13, 2020 0.4000 0.4000 0.4000 0.4000 4,738 +0.02(+3.90%)
Mar 12, 2020 0.5000 0.5200 0.3400 0.3850 75,757 -0.16(-28.70%)
Mar 11, 2020 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Mar 10, 2020 0.5300 0.6000 0.5300 0.5500 94,100 +0.03(+5.77%)
Mar 09, 2020 0.5200 0.5400 0.5200 0.5200 46,283 -0.04(-7.14%)
Mar 06, 2020 0.5100 0.5600 0.5100 0.5600 78,685 +0.02(+3.70%)
Mar 05, 2020 0.5600 0.5700 0.5400 0.5400 164,600 -0.02(-3.57%)
Mar 04, 2020 0.5100 0.6000 0.5100 0.5600 163,320 +0.06(+12.00%)
Mar 03, 2020 0.5100 0.5100 0.4000 0.5000 76,255 +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.