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 (%)
Feb 26, 2021 0.4200 0.4200 0.3900 0.3900 26,000 -0.04(-9.30%)
Feb 25, 2021 0.4400 0.4800 0.4300 0.4300 51,143 +0.02(+6.17%)
Feb 24, 2021 0.4050 0.4050 0.4050 450 +0.00(+0.00%)
Feb 23, 2021 0.4250 0.4250 0.3950 0.4050 14,455 -0.02(-5.81%)
Feb 22, 2021 0.4500 0.4500 0.3950 0.4300 10,533 -0.01(-2.27%)
Feb 19, 2021 0.4400 0.4400 0.4400 0.4400 50,850 -0.01(-2.22%)
Feb 18, 2021 0.4500 0.4750 0.4300 0.4500 7,725 -0.01(-2.17%)
Feb 17, 2021 0.4200 0.4900 0.4200 0.4600 53,230 +0.05(+10.84%)
Feb 16, 2021 0.3800 0.4200 0.3800 0.4150 23,660 +0.07(+18.57%)
Feb 12, 2021 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Feb 11, 2021 0.4200 0.4200 0.3800 0.3800 40,606 -0.02(-3.80%)
Feb 10, 2021 0.4400 0.4400 0.3800 0.3950 42,350 -0.01(-3.66%)
Feb 09, 2021 0.4400 0.4400 0.3550 0.4100 30,241 -0.01(-2.38%)
Feb 08, 2021 0.4000 0.4500 0.4000 0.4200 220,070 +0.02(+5.00%)
Feb 05, 2021 0.3600 0.4250 0.3600 0.4000 149,160 +0.04(+11.11%)
Feb 04, 2021 0.3200 0.3600 0.3200 0.3600 54,121 +0.06(+20.00%)
Feb 03, 2021 0.2800 0.3050 0.2800 0.3000 14,550 +0.00(+0.00%)
Feb 02, 2021 0.3200 0.3200 0.2950 0.3000 43,966 +0.01(+3.45%)
Feb 01, 2021 0.2900 0.3050 0.2900 0.2900 14,001 -0.01(-3.33%)
Jan 29, 2021 0.3300 0.3300 0.3000 0.3000 11,694 +0.00(+0.00%)
Jan 28, 2021 0.3150 0.3150 0.2900 0.3000 48,956 -0.02(-4.76%)
Jan 27, 2021 0.3100 0.3200 0.3100 0.3150 87,283 +0.01(+1.61%)
Jan 26, 2021 0.3100 0.3100 0.3100 4 +0.00(+0.00%)
Jan 25, 2021 0.3350 0.3350 0.2950 0.3100 34,690 -0.02(-4.62%)
Jan 22, 2021 0.3200 0.3250 0.3200 0.3250 14,197 +0.01(+1.56%)
Jan 21, 2021 0.3200 0.3200 0.3200 0.3200 38,340 +0.01(+3.23%)
Jan 20, 2021 0.3100 0.3100 0.3100 0.3100 6,019 -0.02(-4.62%)
Jan 19, 2021 0.3250 0.3250 0.3250 0.3250 9,621 -0.01(-1.52%)
Jan 18, 2021 0.3300 0.3300 0.3300 0.3300 15,736 +0.00(+0.00%)
Jan 15, 2021 0.3300 0.3300 0.3300 0.3300 29,030 +0.00(+0.00%)
Jan 14, 2021 0.3300 0.3650 0.3250 0.3300 69,018 +0.01(+3.13%)
Jan 13, 2021 0.3200 0.3650 0.3200 0.3200 87,543 -0.01(-3.03%)
Jan 12, 2021 0.3100 0.3300 0.3100 0.3300 5,151 +0.02(+4.76%)
Jan 11, 2021 0.3350 0.3350 0.3100 0.3150 23,161 +0.00(+0.00%)
Jan 08, 2021 0.3150 0.3150 0.3150 0.3150 1,150 -0.01(-1.56%)
Jan 07, 2021 0.3000 0.3200 0.3000 0.3200 20,000 +0.04(+12.28%)
Jan 06, 2021 0.3100 0.3100 0.2750 0.2850 57,590 +0.00(+0.00%)
Jan 05, 2021 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-3.39%)
Jan 04, 2021 0.3000 0.3000 0.2900 0.2950 55,500 +0.01(+3.51%)
Dec 31, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Dec 30, 2020 0.3000 0.3000 0.2900 0.2900 33,800 +0.01(+1.75%)
Dec 29, 2020 0.3150 0.3200 0.2700 0.2850 50,000 -0.01(-3.39%)
Dec 23, 2020 0.2950 0.2950 0.2950 0 -0.04(-10.61%)
Dec 22, 2020 0.3150 0.3300 0.3100 0.3300 8,221 +0.02(+4.76%)
Dec 21, 2020 0.4100 0.4100 0.3000 0.3150 64,990 -0.04(-12.50%)
Dec 18, 2020 0.3500 0.3600 0.3200 0.3600 88,000 +0.02(+4.35%)
Dec 17, 2020 0.3850 0.3900 0.3450 0.3450 67,350 -0.04(-9.21%)
Dec 16, 2020 0.3900 0.4250 0.3250 0.3800 84,400 +0.02(+4.11%)
Dec 15, 2020 0.3900 0.4250 0.3500 0.3650 143,400 -0.03(-6.41%)
Dec 14, 2020 0.2750 0.4100 0.2750 0.3900 177,644 +0.12(+47.17%)
Dec 11, 2020 0.2750 0.2750 0.2500 0.2650 20,500 -0.02(-5.36%)
Dec 10, 2020 0.3000 0.3000 0.2800 0.2800 32,500 -0.01(-3.45%)
Dec 09, 2020 0.2750 0.2950 0.2750 0.2900 21,296 -0.03(-7.94%)
Dec 08, 2020 0.3150 0.3150 0.3150 0.3150 1,200 -0.02(-5.97%)
Dec 07, 2020 0.2850 0.3350 0.2600 0.3350 20,500 +0.05(+17.54%)
Dec 04, 2020 0.2650 0.2850 0.2400 0.2850 45,019 -0.04(-10.94%)
Dec 03, 2020 0.3200 0.3200 0.3200 0.3200 5,798 +0.04(+16.36%)
Dec 02, 2020 0.2900 0.2900 0.2750 0.2750 29,500 +0.02(+5.77%)
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.