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, 2014 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 28, 2014 0.7800 0.7800 0.7800 0.7800 3,000 -0.01(-1.27%)
May 27, 2014 0.8000 0.8000 0.7900 0.7900 43,700 -0.06(-7.06%)
May 20, 2014 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
May 16, 2014 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 13, 2014 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 12, 2014 0.8200 0.8200 0.8200 0.8200 21,500 -0.02(-2.38%)
May 09, 2014 0.8400 0.8400 0.8400 0.8400 1,000 +0.01(+1.20%)
May 06, 2014 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
May 05, 2014 0.8700 0.8700 0.8700 0.8700 2,150 -0.01(-1.14%)
May 02, 2014 0.8800 0.8800 0.8800 0.8800 2,500 -0.06(-6.38%)
Apr 30, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Apr 29, 2014 0.8900 0.8900 0.8800 0.8800 5,500 -0.01(-1.12%)
Apr 28, 2014 0.9100 0.9100 0.8800 0.8900 5,500 -0.03(-3.26%)
Apr 25, 2014 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Apr 24, 2014 0.8600 0.9200 0.8000 0.9200 36,900 -0.08(-8.00%)
Apr 23, 2014 1.000 1.020 1.000 1.000 27,500 -0.02(-1.96%)
Apr 22, 2014 1.000 1.030 0.9700 1.020 29,650 +0.00(+0.00%)
Apr 21, 2014 1.030 1.030 1.010 1.020 21,500 +0.03(+3.03%)
Apr 16, 2014 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Apr 15, 2014 0.9500 0.9500 0.9400 0.9400 9,730 -0.06(-6.00%)
Apr 08, 2014 1.000 1.000 1.000 1.000 0 -0.12(-10.71%)
Apr 04, 2014 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 02, 2014 1.110 1.110 1.110 0 +0.01(+0.91%)
Apr 01, 2014 1.000 1.140 1.000 1.100 0 +0.09(+8.91%)
Mar 31, 2014 1.010 1.010 1.010 1.010 3,300 +0.06(+6.32%)
Mar 28, 2014 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Mar 27, 2014 0.9600 0.9600 0.9300 0.9300 46,100 -0.06(-6.06%)
Mar 26, 2014 0.9800 0.9900 0.9800 0.9900 3,000 +0.03(+3.13%)
Mar 25, 2014 0.9600 0.9600 0.9600 0.9600 2,000 +0.00(+0.00%)
Mar 24, 2014 0.9600 0.9600 0.9600 0.9600 2,000 -0.03(-3.03%)
Mar 21, 2014 0.9700 0.9900 0.9700 0.9900 23,100 +0.06(+6.45%)
Mar 20, 2014 0.9100 0.9300 0.9100 0.9300 1,407 -0.01(-1.06%)
Mar 18, 2014 0.9400 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 17, 2014 0.9700 0.9700 0.9500 0.9500 10,700 -0.01(-1.04%)
Mar 14, 2014 0.9500 0.9600 0.9500 0.9600 7,521 +0.01(+1.05%)
Mar 13, 2014 0.9800 0.9800 0.9500 0.9500 3,020 -0.07(-6.86%)
Mar 12, 2014 0.9900 1.020 0.9800 1.020 34,326 +0.02(+2.00%)
Mar 11, 2014 0.9800 1.000 0.9800 1.000 3,860 +0.01(+1.01%)
Mar 10, 2014 0.9800 0.9900 0.9800 0.9900 8,500 +0.00(+0.00%)
Mar 07, 2014 0.9800 1.030 0.9800 0.9900 10,600 -0.01(-1.00%)
Mar 06, 2014 1.000 1.000 1.000 1.000 24,650 +0.00(+0.00%)
Mar 05, 2014 1.010 1.020 1.000 1.000 20,600 -0.02(-1.96%)
Mar 04, 2014 1.040 1.040 1.000 1.020 13,040 -0.02(-1.92%)
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.