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 (%)
Nov 30, 2016 0.9900 1.050 0.9900 1.050 27,700 +0.05(+5.00%)
Nov 29, 2016 1.000 1.050 0.9900 1.000 19,500 -0.04(-3.85%)
Nov 28, 2016 1.030 1.040 1.010 1.040 44,220 +0.04(+4.00%)
Nov 25, 2016 1.000 1.000 0.9900 1.000 27,000 +0.02(+2.04%)
Nov 24, 2016 1.020 1.030 0.9800 0.9800 10,000 -0.04(-3.92%)
Nov 23, 2016 0.9900 1.020 0.9500 1.020 72,313 +0.05(+5.15%)
Nov 22, 2016 0.9600 0.9700 0.8600 0.9700 46,200 +0.14(+16.87%)
Nov 21, 2016 0.8900 0.8900 0.8100 0.8300 40,100 +0.03(+3.75%)
Nov 18, 2016 0.8000 0.8000 0.7600 0.8000 32,500 -0.04(-4.76%)
Nov 17, 2016 0.8300 0.8400 0.8300 0.8400 5,115 -0.05(-5.62%)
Nov 16, 2016 0.8600 0.8900 0.8600 0.8900 60,500 +0.04(+4.71%)
Nov 15, 2016 0.9100 0.9200 0.8500 0.8500 42,850 -0.06(-6.59%)
Nov 14, 2016 0.8900 0.9400 0.8900 0.9100 10,230 +0.03(+3.41%)
Nov 11, 2016 0.9000 0.9600 0.8600 0.8800 25,000 -0.07(-7.37%)
Nov 10, 2016 0.9700 0.9700 0.9500 0.9500 5,000 -0.01(-1.04%)
Nov 09, 2016 0.9900 0.9900 0.9100 0.9600 4,657 -0.13(-11.93%)
Nov 08, 2016 0.9500 1.090 0.9200 1.090 5,595 +0.13(+13.54%)
Nov 07, 2016 1.000 1.000 0.9600 0.9600 18,000 -0.03(-3.03%)
Nov 04, 2016 0.9500 0.9900 0.9500 0.9900 4,000 +0.03(+3.13%)
Nov 03, 2016 0.9900 0.9900 0.9600 0.9600 12,500 -0.05(-4.95%)
Nov 02, 2016 1.050 1.050 0.9500 1.010 37,700 +0.01(+1.00%)
Nov 01, 2016 1.000 1.000 1.000 1.000 22,500 -0.04(-3.85%)
Oct 31, 2016 1.070 1.070 1.040 1.040 74,610 +0.01(+0.97%)
Oct 28, 2016 1.040 1.040 1.030 1.030 1,625 +0.03(+3.00%)
Oct 27, 2016 1.020 1.020 1.000 1.000 12,900 -0.01(-0.99%)
Oct 26, 2016 1.050 1.060 1.010 1.010 30,300 -0.02(-1.94%)
Oct 25, 2016 1.010 1.030 1.000 1.030 70,687 +0.02(+1.98%)
Oct 24, 2016 1.000 1.050 0.9900 1.010 67,500 +0.02(+2.02%)
Oct 21, 2016 0.9800 1.000 0.9700 0.9900 42,100 +0.01(+1.02%)
Oct 20, 2016 0.9800 0.9800 0.9800 0.9800 7,000 +0.01(+1.03%)
Oct 19, 2016 0.9200 0.9700 0.9200 0.9700 24,500 +0.03(+3.19%)
Oct 18, 2016 0.9400 0.9400 0.9400 0.9400 4,500 +0.00(+0.00%)
Oct 17, 2016 0.9400 0.9600 0.9400 0.9400 4,500 +0.00(+0.00%)
Oct 14, 2016 0.9600 0.9600 0.9400 0.9400 9,568 -0.03(-3.09%)
Oct 13, 2016 0.9600 0.9700 0.9600 0.9700 3,500 +0.03(+3.19%)
Oct 12, 2016 0.9400 0.9400 0.9300 0.9400 9,500 +0.01(+1.08%)
Oct 11, 2016 0.9600 0.9600 0.9300 0.9300 9,120 -0.03(-3.12%)
Oct 07, 2016 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Oct 06, 2016 0.9900 0.9900 0.9900 0.9900 4,215 -0.01(-1.00%)
Oct 05, 2016 0.9700 1.000 0.9700 1.000 1,100 +0.04(+4.17%)
Oct 04, 2016 0.9800 0.9800 0.9300 0.9600 30,520 -0.02(-2.04%)
Oct 03, 2016 0.9700 1.010 0.9700 0.9800 13,500 +0.01(+1.03%)
Sep 30, 2016 1.010 1.010 0.9600 0.9700 18,000 -0.02(-2.02%)
Sep 29, 2016 1.030 1.030 0.9900 0.9900 32,500 -0.05(-4.81%)
Sep 28, 2016 1.010 1.040 1.000 1.040 20,700 +0.01(+0.97%)
Sep 27, 2016 1.010 1.030 1.000 1.030 21,580 +0.01(+0.98%)
Sep 26, 2016 1.040 1.050 1.010 1.020 7,800 -0.04(-3.77%)
Sep 23, 2016 1.010 1.070 1.010 1.060 26,654 +0.05(+4.95%)
Sep 22, 2016 1.030 1.030 1.010 1.010 29,454 -0.01(-0.98%)
Sep 21, 2016 1.090 1.100 1.020 1.020 20,945 +0.00(+0.00%)
Sep 20, 2016 1.020 1.080 1.010 1.020 25,000 -0.08(-7.27%)
Sep 19, 2016 1.100 1.100 1.010 1.100 13,225 +0.03(+2.80%)
Sep 16, 2016 1.050 1.070 1.040 1.070 12,400 +0.03(+2.88%)
Sep 15, 2016 0.9400 1.040 0.9400 1.040 37,615 +0.07(+7.22%)
Sep 14, 2016 0.9500 1.000 0.9200 0.9700 79,650 +0.00(+0.00%)
Sep 13, 2016 1.140 1.140 0.9700 0.9700 161,383 -0.15(-13.39%)
Sep 12, 2016 1.130 1.190 1.120 1.120 80,200 -0.03(-2.61%)
Sep 09, 2016 1.150 1.170 1.120 1.150 42,300 -0.01(-0.86%)
Sep 08, 2016 1.160 1.200 1.160 1.160 13,600 +0.00(+0.00%)
Sep 07, 2016 1.170 1.190 1.160 1.160 24,700 -0.01(-0.85%)
Sep 06, 2016 1.250 1.250 1.160 1.170 45,783 -0.03(-2.50%)
Sep 02, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
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.