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 31, 2017 0.9400 0.9400 0.9400 0.9400 1,000 -0.03(-3.09%)
May 30, 2017 1.070 1.070 0.9700 0.9700 9,700 -0.02(-2.02%)
May 26, 2017 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
May 25, 2017 0.9700 0.9700 0.9300 0.9500 57,000 -0.02(-2.06%)
May 24, 2017 0.9700 0.9700 0.9700 0.9700 2,400 -0.05(-4.90%)
May 23, 2017 1.020 1.020 0.9800 1.020 1,490 -0.04(-3.77%)
May 18, 2017 1.060 1.060 1.060 0 +0.08(+8.16%)
May 17, 2017 1.000 1.000 0.9800 0.9800 15,300 -0.02(-2.00%)
May 16, 2017 1.000 1.000 1.000 1.000 6,800 -0.03(-2.91%)
May 15, 2017 1.070 1.070 0.9700 1.030 12,800 +0.01(+0.98%)
May 12, 2017 1.060 1.060 1.020 1.020 13,770 -0.04(-3.77%)
May 11, 2017 1.060 1.060 1.060 1.060 125 +0.06(+6.00%)
May 10, 2017 1.000 1.000 1.000 1.000 500 +0.04(+4.17%)
May 03, 2017 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
May 02, 2017 1.130 1.140 1.000 1.000 2,500 +0.08(+8.70%)
Apr 28, 2017 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Apr 25, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Apr 24, 2017 0.9400 0.9400 0.9400 0.9400 2,000 -0.05(-5.05%)
Apr 20, 2017 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Apr 18, 2017 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Apr 17, 2017 0.9000 0.9000 0.9000 0.9000 6,000 -0.03(-3.23%)
Apr 13, 2017 0.9500 0.9700 0.9100 0.9300 25,275 +0.01(+1.09%)
Apr 12, 2017 0.8900 0.9200 0.8800 0.9200 5,950 +0.02(+2.22%)
Apr 11, 2017 0.8800 0.9000 0.8700 0.9000 9,305 +0.03(+3.45%)
Apr 10, 2017 0.9400 0.9400 0.8700 0.8700 16,000 -0.08(-8.42%)
Apr 07, 2017 0.9700 0.9700 0.9500 0.9500 2,100 +0.00(+0.00%)
Apr 06, 2017 0.9400 1.000 0.9200 0.9500 15,000 +0.03(+3.26%)
Apr 05, 2017 1.050 1.050 0.8800 0.9200 17,900 -0.07(-7.07%)
Apr 04, 2017 0.9800 1.000 0.9800 0.9900 11,640 -0.03(-2.94%)
Apr 03, 2017 1.000 1.020 0.9800 1.020 29,600 +0.05(+5.15%)
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%)
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.