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 (%)
Aug 31, 2016 1.220 1.320 1.190 1.260 159,130 +0.09(+7.69%)
Aug 30, 2016 1.140 1.170 1.140 1.170 59,126 +0.06(+5.41%)
Aug 29, 2016 1.090 1.110 1.080 1.110 65,148 +0.02(+1.83%)
Aug 26, 2016 1.060 1.150 0.9900 1.090 88,846 +0.09(+9.00%)
Aug 25, 2016 1.120 1.120 1.000 1.000 47,023 -0.10(-9.09%)
Aug 24, 2016 1.100 1.100 1.050 1.100 48,816 +0.05(+4.76%)
Aug 23, 2016 1.140 1.140 1.030 1.050 21,600 +0.00(+0.00%)
Aug 22, 2016 1.150 1.150 0.9700 1.050 140,550 -0.02(-1.87%)
Aug 19, 2016 0.9700 1.070 0.9700 1.070 115,900 +0.16(+17.58%)
Aug 18, 2016 0.9000 1.000 0.8900 0.9100 114,236 +0.03(+3.41%)
Aug 17, 2016 0.8800 0.8800 0.8800 0.8800 6,695 +0.02(+2.33%)
Aug 16, 2016 0.8900 0.8900 0.8300 0.8600 5,700 -0.01(-1.15%)
Aug 15, 2016 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Aug 12, 2016 0.8900 0.8900 0.8100 0.8600 17,500 -0.04(-4.44%)
Aug 11, 2016 0.9300 0.9300 0.8900 0.9000 31,140 -0.03(-3.23%)
Aug 10, 2016 0.9300 0.9600 0.9300 0.9300 40,300 +0.03(+3.33%)
Aug 09, 2016 0.9400 0.9400 0.8700 0.9000 72,930 +0.04(+4.65%)
Aug 08, 2016 0.9500 1.050 0.8200 0.8600 126,145 -0.10(-10.42%)
Aug 05, 2016 0.9000 0.9600 0.9000 0.9600 46,680 +0.08(+9.09%)
Aug 04, 2016 0.8300 0.9000 0.8300 0.8800 33,000 +0.06(+7.32%)
Aug 03, 2016 0.8000 0.8200 0.7700 0.8200 23,500 +0.03(+3.80%)
Aug 02, 2016 0.7400 0.8000 0.7400 0.7900 61,000 +0.08(+11.27%)
Jul 29, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 28, 2016 0.7000 0.7100 0.7000 0.7100 16,000 -0.01(-1.39%)
Jul 27, 2016 0.7200 0.7200 0.7200 0.7200 9,000 +0.01(+1.41%)
Jul 26, 2016 0.7000 0.7200 0.7000 0.7100 15,000 +0.02(+2.90%)
Jul 25, 2016 0.6900 0.6900 0.6800 0.6900 31,500 +0.00(+0.00%)
Jul 22, 2016 0.6900 0.6900 0.6700 0.6900 16,763 +0.04(+6.15%)
Jul 21, 2016 0.6700 0.7000 0.6500 0.6500 22,500 -0.01(-1.52%)
Jul 20, 2016 0.6600 0.6800 0.6500 0.6600 34,500 +0.00(+0.00%)
Jul 19, 2016 0.6600 0.6600 0.6600 0.6600 1,800 +0.03(+4.76%)
Jul 18, 2016 0.6300 0.6700 0.6300 0.6300 33,100 +0.00(+0.00%)
Jul 13, 2016 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 12, 2016 0.6500 0.6500 0.6300 0.6400 4,500 -0.02(-3.03%)
Jul 11, 2016 0.6600 0.6600 0.6600 0.6600 1,333 +0.03(+4.76%)
Jul 08, 2016 0.6300 0.6300 0.6300 0.6300 3,002 +0.02(+3.28%)
Jul 07, 2016 0.6100 0.6100 0.6100 0.6100 1,000 -0.05(-7.58%)
Jul 05, 2016 0.7100 0.7100 0.6400 0.6600 16,500 -0.03(-4.35%)
Jun 08, 2016 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Jun 07, 2016 0.6700 0.7100 0.6700 0.7100 21,750 +0.01(+1.43%)
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.