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 30, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 29, 2019 0.7000 0.7300 0.6800 0.7300 28,000 +0.04(+5.80%)
May 28, 2019 0.6800 0.6900 0.6800 0.6900 7,350 +0.02(+2.99%)
May 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 23, 2019 0.6700 0.6700 0.6700 0.6700 37,007 -0.01(-1.47%)
May 22, 2019 0.6700 0.6800 0.6700 0.6800 12,750 -0.01(-1.45%)
May 21, 2019 0.6900 0.6900 0.6700 0.6900 88,999 -0.02(-2.82%)
May 17, 2019 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 16, 2019 0.6800 0.7000 0.6800 0.6900 23,650 -0.01(-1.43%)
May 15, 2019 0.6900 0.7000 0.6900 0.7000 7,250 +0.00(+0.00%)
May 14, 2019 0.7200 0.7200 0.7000 0.7000 4,420 +0.00(+0.00%)
May 10, 2019 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
May 09, 2019 0.7200 0.7600 0.7200 0.7600 5,500 +0.06(+8.57%)
May 08, 2019 0.7300 0.7300 0.7000 0.7000 5,832 -0.02(-2.78%)
May 07, 2019 0.7100 0.7200 0.7000 0.7200 9,900 +0.01(+1.41%)
May 06, 2019 0.7100 0.7100 0.7100 0.7100 2,500 -0.04(-5.33%)
May 03, 2019 0.7500 0.7800 0.7200 0.7500 17,200 +0.01(+1.35%)
May 02, 2019 0.7500 0.7500 0.7200 0.7400 14,250 +0.03(+4.23%)
May 01, 2019 0.7200 0.7200 0.7100 0.7100 28,094 +0.01(+1.43%)
Apr 30, 2019 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 26, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Apr 25, 2019 0.7000 0.7400 0.6900 0.7200 35,914 -0.01(-1.37%)
Apr 24, 2019 0.7100 0.7300 0.6800 0.7300 65,000 +0.01(+1.39%)
Apr 23, 2019 0.7000 0.7200 0.7000 0.7200 36,329 +0.02(+2.86%)
Apr 22, 2019 0.7900 0.7900 0.7000 0.7000 33,150 -0.04(-5.41%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Apr 17, 2019 0.7100 0.7100 0.6800 0.6900 36,100 -0.04(-5.48%)
Apr 16, 2019 0.7300 0.7500 0.7300 0.7300 82,650 +0.00(+0.00%)
Apr 15, 2019 0.7400 0.7400 0.7000 0.7300 14,500 +0.05(+7.35%)
Apr 12, 2019 0.6700 0.6800 0.6400 0.6800 42,500 +0.01(+1.49%)
Apr 11, 2019 0.6800 0.6800 0.6700 0.6700 41,999 -0.08(-10.67%)
Apr 10, 2019 0.6700 0.7500 0.6600 0.7500 72,000 +0.09(+13.64%)
Apr 09, 2019 0.6800 0.6900 0.6500 0.6600 115,038 -0.02(-2.94%)
Apr 08, 2019 0.7200 0.7200 0.6800 0.6800 31,318 -0.03(-4.23%)
Apr 05, 2019 0.7500 0.7500 0.7100 0.7100 33,000 -0.05(-6.58%)
Apr 04, 2019 0.7800 0.7800 0.7100 0.7600 34,800 +0.04(+5.56%)
Apr 03, 2019 0.7500 0.7700 0.7200 0.7200 126,309 +0.02(+2.86%)
Apr 02, 2019 0.7500 0.7500 0.6000 0.7000 204,375 -0.20(-22.22%)
Apr 01, 2019 0.8900 0.9500 0.8800 0.9000 76,600 +0.03(+3.45%)
Mar 29, 2019 0.9100 0.9200 0.8700 0.8700 15,500 -0.05(-5.43%)
Mar 28, 2019 0.9400 0.9400 0.9000 0.9200 41,739 -0.02(-2.13%)
Mar 27, 2019 0.9400 0.9500 0.9400 0.9400 19,000 +0.02(+2.17%)
Mar 26, 2019 0.9200 0.9200 0.9000 0.9200 13,000 +0.04(+4.55%)
Mar 25, 2019 0.9000 0.9000 0.8800 0.8800 11,699 +0.00(+0.00%)
Mar 22, 2019 0.8400 0.8800 0.8400 0.8800 22,149 +0.01(+1.15%)
Mar 21, 2019 0.8600 0.8700 0.8400 0.8700 19,980 +0.01(+1.16%)
Mar 20, 2019 0.8400 0.8600 0.8400 0.8600 8,550 +0.01(+1.18%)
Mar 19, 2019 0.8600 0.8700 0.8200 0.8500 34,059 -0.02(-2.30%)
Mar 18, 2019 0.9200 0.9400 0.8400 0.8700 68,000 -0.05(-5.43%)
Mar 15, 2019 0.9500 0.9700 0.9100 0.9200 64,600 -0.02(-2.13%)
Mar 14, 2019 0.9600 0.9600 0.9400 0.9400 82,530 +0.00(+0.00%)
Mar 13, 2019 0.9600 0.9600 0.9100 0.9400 9,500 -0.01(-1.05%)
Mar 12, 2019 0.9700 0.9700 0.9300 0.9500 4,500 +0.00(+0.00%)
Mar 11, 2019 0.9400 0.9500 0.9300 0.9500 31,000 +0.01(+1.06%)
Mar 08, 2019 0.9400 0.9400 0.9400 0.9400 700 -0.01(-1.05%)
Mar 07, 2019 0.9200 0.9500 0.9200 0.9500 18,600 -0.01(-1.04%)
Mar 06, 2019 0.9500 0.9600 0.8900 0.9600 20,000 +0.03(+3.23%)
Mar 05, 2019 0.9800 0.9800 0.9100 0.9300 14,600 -0.06(-6.06%)
Mar 04, 2019 0.9700 0.9900 0.9700 0.9900 6,475 +0.02(+2.06%)
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.