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 (%)
Oct 30, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 29, 2009 0.6300 0.6300 0.6300 0.6300 12,000 +0.00(+0.00%)
Oct 28, 2009 0.6400 0.6400 0.6300 0.6300 5,000 -0.07(-10.00%)
Oct 27, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 26, 2009 0.7000 0.7000 0.6200 0.7000 26,500 +0.05(+7.69%)
Oct 23, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 22, 2009 0.6700 0.6700 0.6500 0.6500 13,000 -0.01(-1.52%)
Oct 21, 2009 0.6900 0.6900 0.6600 0.6600 32,700 +0.01(+1.54%)
Oct 20, 2009 0.6800 0.6800 0.6500 0.6500 46,500 +0.00(+0.00%)
Oct 19, 2009 0.6600 0.6600 0.6500 0.6500 18,500 -0.03(-4.41%)
Oct 16, 2009 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 15, 2009 0.7000 0.7000 0.6800 0.6800 118,600 -0.02(-2.86%)
Oct 14, 2009 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Oct 13, 2009 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Oct 09, 2009 0.6300 0.6500 0.6300 0.6500 40,000 +0.00(+0.00%)
Oct 08, 2009 0.6500 0.6500 0.6500 0.6500 22,500 +0.00(+0.00%)
Oct 07, 2009 0.6200 0.6500 0.6100 0.6500 76,000 +0.01(+1.56%)
Oct 06, 2009 0.6100 0.6400 0.5800 0.6400 164,000 +0.02(+3.23%)
Oct 05, 2009 0.5800 0.6200 0.5800 0.6200 51,000 +0.02(+3.33%)
Oct 02, 2009 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Oct 01, 2009 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Sep 30, 2009 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Sep 29, 2009 0.5600 0.6000 0.5600 0.6000 30,000 +0.00(+0.00%)
Sep 28, 2009 0.5500 0.6000 0.5500 0.6000 4,500 +0.03(+5.26%)
Sep 25, 2009 0.5700 0.5700 0.5500 0.5700 47,500 -0.03(-5.00%)
Sep 24, 2009 0.6400 0.6400 0.5200 0.6000 72,500 +0.00(+0.00%)
Sep 23, 2009 0.6000 0.6000 0.6000 0.6000 22,500 +0.00(+0.00%)
Sep 22, 2009 0.5500 0.6000 0.5500 0.6000 120,000 +0.05(+9.09%)
Sep 21, 2009 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Sep 18, 2009 0.6000 0.6000 0.5200 0.5500 48,500 -0.05(-8.33%)
Sep 17, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 16, 2009 0.6100 0.6100 0.6000 0.6000 17,000 +0.00(+0.00%)
Sep 15, 2009 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Sep 14, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 11, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 10, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 09, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 08, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 04, 2009 0.6000 0.6000 0.6000 0.6000 2,500 +0.05(+9.09%)
Sep 03, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 02, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 01, 2009 0.5500 0.5500 0.5500 0.5500 200 -0.15(-21.43%)
Aug 31, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.10(+16.67%)
Aug 28, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 27, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Aug 26, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 25, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.09(+17.65%)
Aug 24, 2009 0.6500 0.6500 0.5100 0.5100 150,400 -0.18(-26.09%)
Aug 21, 2009 0.6900 0.6900 0.6900 0.6900 10,209 +0.09(+15.00%)
Aug 20, 2009 0.6300 0.6300 0.6000 0.6000 7,000 -0.02(-3.23%)
Aug 19, 2009 0.6300 0.6300 0.6200 0.6200 10,000 -0.10(-13.89%)
Aug 18, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 17, 2009 0.7200 0.7200 0.7200 0.7200 7,450 +0.00(+0.00%)
Aug 14, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 13, 2009 0.7200 0.7200 0.7200 0.7200 7,450 +0.00(+0.00%)
Aug 12, 2009 0.7200 0.7200 0.7200 0.7200 7,450 +0.03(+4.35%)
Aug 11, 2009 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 10, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Aug 07, 2009 0.6900 0.6900 0.6400 0.6900 200 +0.05(+7.81%)
Aug 06, 2009 0.7100 0.7100 0.6400 0.6400 4,500 -0.08(-11.11%)
Aug 05, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 04, 2009 0.7200 0.7200 0.7200 0.7200 1,504 +0.06(+9.09%)
Jul 31, 2009 0.6500 0.6600 0.6000 0.6600 28,050 -0.08(-10.81%)
Jul 30, 2009 0.7000 0.7400 0.7000 0.7400 6,600 +0.13(+21.31%)
Jul 29, 2009 0.7500 0.7500 0.5900 0.6100 33,500 -0.04(-6.15%)
Jul 28, 2009 0.7600 0.7600 0.6500 0.6500 5,000 -0.09(-12.16%)
Jul 27, 2009 0.6500 0.7400 0.6500 0.7400 19,500 +0.10(+15.62%)
Jul 24, 2009 0.6500 0.7000 0.6300 0.6400 106,000 +0.06(+10.34%)
Jul 23, 2009 0.5800 0.6000 0.5800 0.5800 133,000 -0.05(-7.94%)
Jul 22, 2009 0.6000 0.6300 0.5600 0.6300 32,477 +0.03(+5.00%)
Jul 21, 2009 0.6000 0.6000 0.6000 0.6000 9,200 +0.00(+0.00%)
Jul 20, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 17, 2009 0.6000 0.6000 0.6000 0.6000 10,000 +0.04(+7.14%)
Jul 16, 2009 0.5900 0.5900 0.5600 0.5600 10,300 -0.03(-5.08%)
Jul 15, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 14, 2009 0.6500 0.6500 0.5300 0.5900 240,000 +0.07(+13.46%)
Jul 13, 2009 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2009 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jul 09, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 08, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 07, 2009 0.5200 0.5200 0.5200 0.5200 1,000 -0.11(-17.46%)
Jul 06, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 03, 2009 0.5900 0.6300 0.5900 0.6300 5,500 +0.00(+0.00%)
Jul 02, 2009 0.5900 0.6300 0.5900 0.6300 5,500 +0.04(+6.78%)
Jun 30, 2009 0.5900 0.5900 0.5900 0.5900 3,600 +0.00(+0.00%)
Jun 29, 2009 0.5900 0.5900 0.5900 0.5900 17,149 +0.04(+7.27%)
Jun 26, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 25, 2009 0.5500 0.5500 0.5500 0.5500 10,913 +0.00(+0.00%)
Jun 24, 2009 0.5500 0.5500 0.5500 0.5500 10,913 +0.00(+0.00%)
Jun 23, 2009 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Jun 22, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.07(+14.58%)
Jun 19, 2009 0.4400 0.4800 0.4400 0.4800 22,500 +0.04(+9.09%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 7,550 +0.04(+10.00%)
Jun 17, 2009 0.4300 0.4300 0.4000 0.4000 30,000 -0.05(-11.11%)
Jun 16, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 15, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Jun 12, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Jun 11, 2009 0.4500 0.4500 0.4500 0.4500 3,500 +0.02(+4.65%)
Jun 10, 2009 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Jun 09, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 3,000 -0.02(-4.44%)
Jun 05, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.00(+0.00%)
Jun 04, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.00(+0.00%)
Jun 03, 2009 0.4000 0.4500 0.4000 0.4500 26,000 +0.05(+12.50%)
Jun 02, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jun 01, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 29, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 28, 2009 0.4500 0.4500 0.4000 0.4000 15,000 +0.00(+0.00%)
May 27, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 26, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 25, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
May 22, 2009 0.3800 0.3800 0.3800 0.3800 13,500 +0.01(+2.70%)
May 21, 2009 0.3700 0.3700 0.3700 0.3700 12,500 +0.00(+0.00%)
May 20, 2009 0.4500 0.4500 0.3700 0.3700 57,500 -0.03(-7.50%)
May 19, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 14, 2009 0.4000 0.4000 0.4000 0.4000 2,000 -0.05(-11.11%)
May 13, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 12, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 11, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
May 08, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.00(+0.00%)
May 07, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.04(+11.11%)
May 06, 2009 0.5000 0.5200 0.4050 0.4050 24,500 -0.09(-19.00%)
May 05, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
May 04, 2009 0.5500 0.5500 0.5000 0.5000 7,000 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5000 0.5000 7,000 -0.05(-9.09%)
Apr 30, 2009 0.6000 0.6000 0.5000 0.5500 4,000 +0.00(+0.00%)
Apr 29, 2009 0.6000 0.6000 0.5000 0.5500 4,000 -0.01(-1.79%)
Apr 28, 2009 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 27, 2009 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Apr 24, 2009 0.5800 0.5800 0.5500 0.5500 13,000 -0.04(-6.78%)
Apr 23, 2009 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Apr 15, 2009 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 14, 2009 0.6200 0.6200 0.6200 0.6200 7,500 +0.02(+3.33%)
Apr 02, 2009 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Mar 31, 2009 0.6200 0.6200 0.6200 0 +0.12(+24.00%)
Mar 27, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 26, 2009 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Mar 25, 2009 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Mar 17, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 16, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Mar 13, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Mar 12, 2009 0.4600 0.4600 0.4600 0.4600 500 +0.06(+15.00%)
Mar 11, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 10, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 06, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 05, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 04, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 02, 2009 0.5000 0.5000 0.4000 0.4000 15,500 -0.20(-33.33%)
Feb 27, 2009 0.5000 0.6000 0.5000 0.6000 2,000 +0.05(+9.09%)
Feb 26, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 25, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 24, 2009 0.5500 0.5500 0.5500 0.5500 5,000 -0.05(-8.33%)
Feb 23, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Feb 20, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Feb 19, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 18, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 17, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 13, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Feb 12, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 11, 2009 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Feb 10, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.07(+12.07%)
Feb 06, 2009 0.5800 0.5800 0 +0.00(+0.00%)
Feb 05, 2009 0.5800 0.5800 0 +0.00(+0.00%)
Feb 04, 2009 0.6200 0.6200 0.5800 0.5800 2,000 -0.02(-3.33%)
Feb 03, 2009 0.6000 0.6000 200 +0.00(+0.00%)
Feb 02, 2009 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Jan 30, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 29, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 28, 2009 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jan 27, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 26, 2009 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Jan 23, 2009 0.6300 0.6300 0 +0.00(+0.00%)
Jan 22, 2009 0.6300 0.6300 0.6300 0.6300 500 +0.03(+5.00%)
Jan 21, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 16, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 15, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 14, 2009 0.5000 0.6500 0.5000 0.6500 15,500 +0.00(+0.00%)
Jan 13, 2009 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Jan 12, 2009 0.6700 0.6700 0.6700 0.6700 3,000 +0.02(+3.08%)
Jan 09, 2009 0.6800 0.6800 0.6500 0.6500 1,000 -0.10(-13.33%)
Jan 08, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Jan 07, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 06, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 05, 2009 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 02, 2009 0.7400 0.7400 0.7400 0.7400 500 +0.04(+5.71%)
Jan 01, 2009 0.7000 0.7800 0.7000 0.7000 0 +0.00(+0.00%)
Dec 31, 2008 0.7000 0.7800 0.7000 0.7000 5,000 +0.00(+0.00%)
Dec 30, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Dec 29, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 24, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 22, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 19, 2008 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Dec 18, 2008 0.5000 0.6500 0.5000 0.6500 5,500 +0.10(+18.18%)
Dec 17, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 16, 2008 0.5000 0.5500 0.5000 0.5500 1,500 -0.15(-21.43%)
Dec 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Dec 12, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.05(+7.69%)
Dec 11, 2008 0.5000 0.6500 0.5000 0.6500 3,000 -0.05(-7.14%)
Dec 10, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Dec 09, 2008 0.7000 0.7000 0.7000 0.7000 2,500 -0.15(-17.65%)
Dec 08, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 05, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 04, 2008 0.8500 0.8500 0.8500 0.8500 2,500 +0.15(+21.43%)
Dec 03, 2008 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Dec 01, 2008 0.7000 0.7000 0.7000 0.7000 4,500 -0.05(-6.67%)
Nov 28, 2008 0.7500 0.7500 0.7500 0.7500 10,000 +0.05(+7.14%)
Nov 27, 2008 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 26, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 25, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 24, 2008 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Nov 21, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 20, 2008 0.7000 0.7000 0.7000 0.7000 5,000 -0.03(-4.11%)
Nov 19, 2008 0.7300 0.7300 0 +0.00(+0.00%)
Nov 18, 2008 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Nov 17, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Nov 14, 2008 0.6000 0.6800 0.5000 0.6800 30,500 +0.08(+13.33%)
Nov 13, 2008 0.6000 0.6000 0.6000 0.6000 10,000 -0.15(-20.00%)
Nov 12, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 11, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 10, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 07, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 06, 2008 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Nov 05, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 04, 2008 0.7500 0.7500 0 +0.00(+0.00%)
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.