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 29, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Nov 28, 2017 0.8400 0.9000 0.8400 0.9000 1,920 +0.00(+0.00%)
Nov 27, 2017 0.9200 0.9200 0.9000 0.9000 4,500 +0.00(+0.00%)
Nov 24, 2017 0.9000 0.9100 0.9000 0.9000 15,775 +0.00(+0.00%)
Nov 23, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Nov 22, 2017 0.8900 0.9000 0.8900 0.9000 2,500 +0.01(+1.12%)
Nov 21, 2017 0.9000 0.9000 0.8900 0.8900 37,400 -0.01(-1.11%)
Nov 20, 2017 0.9000 0.9000 0.9000 0.9000 29,000 -0.01(-1.10%)
Nov 16, 2017 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Nov 15, 2017 0.9100 0.9300 0.8400 0.9300 9,000 +0.02(+2.20%)
Nov 14, 2017 0.9100 0.9100 0.9100 0.9100 2,000 -0.06(-6.19%)
Nov 13, 2017 0.9600 0.9700 0.9600 0.9700 7,000 +0.05(+5.43%)
Nov 10, 2017 0.9000 0.9200 0.8600 0.9200 14,023 +0.01(+1.10%)
Nov 07, 2017 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Nov 06, 2017 0.8700 0.9300 0.8300 0.9200 22,000 -0.01(-1.08%)
Nov 03, 2017 0.9400 0.9400 0.9300 0.9300 9,400 +0.00(+0.00%)
Nov 02, 2017 0.9800 0.9800 0.9100 0.9300 19,850 -0.04(-4.12%)
Nov 01, 2017 0.8300 0.9800 0.8300 0.9700 45,000 +0.04(+4.30%)
Oct 30, 2017 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Oct 27, 2017 0.9600 0.9600 0.9600 0.9600 13,700 +0.03(+3.23%)
Oct 25, 2017 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
Oct 24, 2017 0.9800 1.010 0.9800 0.9800 18,000 -0.02(-2.00%)
Oct 23, 2017 1.000 1.000 1.000 1.000 1,800 +0.00(+0.00%)
Oct 20, 2017 0.9600 1.000 0.9600 1.000 1,500 +0.07(+7.53%)
Oct 19, 2017 0.9300 0.9300 0.9300 0.9300 11,000 -0.02(-2.11%)
Oct 18, 2017 0.9400 0.9500 0.9400 0.9500 21,000 +0.03(+3.26%)
Oct 17, 2017 0.9400 0.9400 0.9000 0.9200 31,000 -0.05(-5.15%)
Oct 16, 2017 0.9600 0.9700 0.9600 0.9700 19,000 +0.03(+3.19%)
Oct 13, 2017 0.9900 1.000 0.9400 0.9400 7,300 -0.05(-5.05%)
Oct 12, 2017 0.9000 1.000 0.9000 0.9900 24,500 +0.11(+12.50%)
Oct 11, 2017 0.9500 0.9500 0.8800 0.8800 40,500 -0.06(-6.38%)
Oct 10, 2017 0.9100 0.9500 0.9100 0.9400 32,500 +0.09(+10.59%)
Oct 06, 2017 0.8600 0.8600 0.8500 0.8500 9,700 -0.05(-5.56%)
Oct 05, 2017 0.8500 0.9000 0.8500 0.9000 31,300 +0.00(+0.00%)
Oct 04, 2017 0.9000 0.9000 0.9000 0.9000 11,500 +0.02(+2.27%)
Oct 03, 2017 0.8800 0.8800 0.8800 0.8800 500 +0.01(+1.15%)
Oct 02, 2017 0.9000 0.9000 0.8700 0.8700 9,700 -0.07(-7.45%)
Sep 29, 2017 0.9000 0.9400 0.9000 0.9400 18,500 +0.06(+6.82%)
Sep 28, 2017 0.8800 0.8800 0.8800 0.8800 12,000 +0.02(+2.33%)
Sep 27, 2017 0.8700 0.8700 0.7900 0.8600 45,175 -0.01(-1.15%)
Sep 26, 2017 0.8900 0.8900 0.8700 0.8700 5,500 +0.00(+0.00%)
Sep 25, 2017 0.8800 0.8800 0.8700 0.8700 6,983 -0.03(-3.33%)
Sep 22, 2017 0.9900 0.9900 0.9000 0.9000 13,500 -0.03(-3.23%)
Sep 21, 2017 0.9000 0.9500 0.9000 0.9300 37,550 +0.03(+3.33%)
Sep 20, 2017 0.8800 0.9300 0.8800 0.9000 7,500 +0.02(+2.27%)
Sep 19, 2017 0.8800 0.8800 0.8800 0.8800 15,045 +0.00(+0.00%)
Sep 18, 2017 0.8300 0.8900 0.8300 0.8800 18,500 +0.02(+2.33%)
Sep 15, 2017 0.8200 0.8700 0.8200 0.8600 23,310 -0.02(-2.27%)
Sep 14, 2017 0.9300 0.9300 0.8800 0.8800 53,442 -0.04(-4.35%)
Sep 13, 2017 0.9200 0.9200 0.9100 0.9200 14,600 +0.00(+0.00%)
Sep 12, 2017 0.9200 0.9200 0.9100 0.9200 20,000 -0.02(-2.13%)
Sep 11, 2017 0.9400 0.9400 0.9400 0.9400 9,914 +0.02(+2.17%)
Sep 08, 2017 0.9400 0.9400 0.9200 0.9200 10,000 -0.02(-2.13%)
Sep 07, 2017 0.9600 0.9600 0.9400 0.9400 12,800 -0.01(-1.05%)
Sep 06, 2017 0.9800 0.9800 0.9500 0.9500 18,500 -0.02(-2.06%)
Sep 05, 2017 0.9600 0.9700 0.9600 0.9700 12,020 -0.01(-1.02%)
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.