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 (%)
Mar 31, 2017 0.9800 0.9800 0.9700 0.9700 6,450 +0.01(+1.04%)
Mar 30, 2017 0.9800 0.9800 0.9600 0.9600 1,500 -0.04(-4.00%)
Mar 29, 2017 1.040 1.040 0.9900 1.000 8,800 -0.04(-3.85%)
Mar 28, 2017 0.9200 1.140 0.9200 1.040 94,600 +0.14(+15.56%)
Mar 27, 2017 0.9600 0.9600 0.8700 0.9000 53,500 -0.01(-1.10%)
Mar 24, 2017 0.9400 0.9400 0.9000 0.9100 51,900 -0.08(-8.08%)
Mar 23, 2017 0.9700 0.9900 0.9700 0.9900 8,100 +0.05(+5.32%)
Mar 22, 2017 0.9400 0.9400 0.9400 0.9400 3,200 +0.00(+0.00%)
Mar 21, 2017 0.9500 0.9500 0.9400 0.9400 3,500 -0.01(-1.05%)
Mar 20, 2017 1.010 1.010 0.9500 0.9500 5,800 -0.06(-5.94%)
Mar 17, 2017 0.9900 1.010 0.9800 1.010 11,500 +0.02(+2.02%)
Mar 16, 2017 0.9800 0.9900 0.9600 0.9900 22,500 +0.03(+3.13%)
Mar 15, 2017 0.9300 0.9600 0.9300 0.9600 11,850 +0.00(+0.00%)
Mar 14, 2017 1.000 1.000 0.9000 0.9600 37,780 -0.05(-4.95%)
Mar 13, 2017 1.030 1.010 1.010 6,200 -0.02(-1.94%)
Mar 10, 2017 1.030 1.030 1.030 1.030 16,192 +0.02(+1.98%)
Mar 09, 2017 1.030 1.040 1.010 1.010 32,300 +0.00(+0.00%)
Mar 08, 2017 1.060 1.060 1.010 1.010 30,000 -0.09(-8.18%)
Mar 07, 2017 1.080 1.100 1.080 1.100 3,800 +0.02(+1.85%)
Mar 06, 2017 1.090 1.090 1.070 1.080 26,192 +0.01(+0.93%)
Mar 03, 2017 1.080 1.080 1.060 1.070 14,900 -0.03(-2.73%)
Mar 02, 2017 1.070 1.100 1.070 1.100 22,900 +0.03(+2.80%)
Mar 01, 2017 1.070 1.080 1.070 1.070 10,400 -0.01(-0.93%)
Feb 28, 2017 1.190 1.190 1.080 1.080 16,200 -0.04(-3.57%)
Feb 27, 2017 1.150 1.150 1.120 1.120 7,000 -0.01(-0.88%)
Feb 24, 2017 1.130 1.130 1.130 1.130 1,500 +0.01(+0.89%)
Feb 23, 2017 1.140 1.190 1.080 1.120 60,550 -0.02(-1.75%)
Feb 22, 2017 1.190 1.200 1.140 1.140 48,740 -0.03(-2.56%)
Feb 21, 2017 1.180 1.200 1.160 1.170 53,200 +0.00(+0.00%)
Feb 17, 2017 1.170 1.170 1.170 0 +0.05(+4.46%)
Feb 16, 2017 1.150 1.160 1.110 1.120 65,779 -0.01(-0.88%)
Feb 15, 2017 1.160 1.160 1.100 1.130 27,770 +0.00(+0.00%)
Feb 14, 2017 1.100 1.180 1.100 1.130 22,500 +0.03(+2.73%)
Feb 13, 2017 1.100 1.130 1.080 1.100 15,900 -0.06(-5.17%)
Feb 10, 2017 1.110 1.170 1.110 1.160 18,300 +0.01(+0.87%)
Feb 09, 2017 1.200 1.200 1.150 1.150 33,000 -0.05(-4.17%)
Feb 08, 2017 1.120 1.200 1.110 1.200 25,400 +0.08(+7.14%)
Feb 07, 2017 1.100 1.120 1.080 1.120 19,400 +0.02(+1.82%)
Feb 06, 2017 1.080 1.110 1.080 1.100 17,000 -0.02(-1.79%)
Feb 03, 2017 1.120 1.120 1.070 1.120 38,139 +0.00(+0.00%)
Feb 02, 2017 1.100 1.120 1.060 1.120 103,400 +0.05(+4.67%)
Feb 01, 2017 1.080 1.100 1.070 1.070 44,696 -0.02(-1.83%)
Jan 31, 2017 1.100 1.100 1.090 1.090 5,100 -0.01(-0.91%)
Jan 30, 2017 1.100 1.100 1.090 1.100 10,600 -0.01(-0.90%)
Jan 27, 2017 1.080 1.150 1.080 1.110 59,920 -0.01(-0.89%)
Jan 26, 2017 1.120 1.120 1.120 1.120 7,900 +0.00(+0.00%)
Jan 25, 2017 1.100 1.120 1.100 1.120 8,100 +0.01(+0.90%)
Jan 24, 2017 1.110 1.120 1.110 1.110 19,200 -0.01(-0.89%)
Jan 23, 2017 1.120 1.120 1.120 1.120 6,500 +0.01(+0.90%)
Jan 20, 2017 1.110 1.110 1.110 1.110 11,870 +0.00(+0.00%)
Jan 18, 2017 1.110 1.110 1.110 0 -0.05(-4.31%)
Jan 17, 2017 1.140 1.160 1.130 1.160 17,000 +0.00(+0.00%)
Jan 16, 2017 1.080 1.160 1.050 1.160 1,300 +0.00(+0.00%)
Jan 13, 2017 1.120 1.160 1.100 1.160 21,600 +0.03(+2.65%)
Jan 12, 2017 1.160 1.170 1.130 1.130 29,250 -0.02(-1.74%)
Jan 11, 2017 1.160 1.160 1.150 1.150 25,200 +0.00(+0.00%)
Jan 10, 2017 1.190 1.190 1.150 1.150 30,816 -0.05(-4.17%)
Jan 09, 2017 1.150 1.200 1.150 1.200 41,830 +0.05(+4.35%)
Jan 06, 2017 1.130 1.150 1.110 1.150 60,020 +0.01(+0.88%)
Jan 05, 2017 1.160 1.170 1.120 1.140 85,275 -0.01(-0.87%)
Jan 04, 2017 1.100 1.170 1.100 1.150 103,750 +0.05(+4.55%)
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.