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 31, 2014 0.4350 0.4350 0.4100 0.4100 8,500 -0.02(-3.53%)
Oct 28, 2014 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Oct 27, 2014 0.4450 0.4450 0.4300 0.4300 4,400 -0.01(-2.27%)
Oct 23, 2014 0.4400 0.4400 0.4400 200 -0.03(-7.37%)
Oct 22, 2014 0.4750 0.4750 0.4750 0.4750 4,500 -0.01(-1.04%)
Oct 21, 2014 0.4600 0.4800 0.4600 0.4800 23,000 +0.04(+9.09%)
Oct 17, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 14, 2014 0.4400 0.4400 0.4400 0 -0.05(-10.20%)
Oct 10, 2014 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Oct 07, 2014 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Oct 06, 2014 0.4800 0.4800 0.4800 0.4800 7,500 -0.02(-4.00%)
Oct 03, 2014 0.4800 0.5000 0.4800 0.5000 24,000 +0.00(+0.00%)
Oct 02, 2014 0.4800 0.5000 0.4300 0.5000 16,000 -0.02(-3.85%)
Oct 01, 2014 0.5200 0.5200 0.5200 0.5200 3,000 -0.01(-1.89%)
Sep 26, 2014 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Sep 25, 2014 0.5100 0.5100 0.5100 0.5100 600 -0.01(-1.92%)
Sep 18, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 17, 2014 0.5200 0.5200 0.5200 0.5200 10,500 -0.01(-1.89%)
Sep 16, 2014 0.5200 0.5300 0.5200 0.5300 8,500 -0.08(-13.11%)
Sep 12, 2014 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Sep 04, 2014 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Aug 29, 2014 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Aug 26, 2014 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Aug 25, 2014 0.5700 0.5700 0.5700 0.5700 6,857 +0.02(+3.64%)
Aug 20, 2014 0.5500 0 +0.01(+1.85%)
Aug 19, 2014 0.5400 0.5400 0.5400 0.5400 2,500 +0.01(+1.89%)
Aug 18, 2014 0.5300 0.5300 0.5300 0.5300 16,000 +0.00(+0.00%)
Aug 15, 2014 0.5300 1,400 +0.03(+6.00%)
Aug 14, 2014 0.5000 0.5000 0.5000 0.5000 3,800 -0.01(-1.96%)
Aug 13, 2014 0.5100 0.5100 0 -0.02(-3.77%)
Aug 11, 2014 0.5300 0 +0.03(+6.00%)
Aug 07, 2014 0.5000 0 -0.07(-12.28%)
Aug 05, 2014 0.5700 0 +0.06(+11.76%)
Jul 31, 2014 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Jul 30, 2014 0.5500 0.5500 0.5400 0.5500 19,500 -0.02(-3.51%)
Jul 29, 2014 0.5700 0.5700 0.5700 0.5700 500 +0.03(+5.56%)
Jul 28, 2014 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+1.89%)
Jul 25, 2014 0.5300 0.5800 0.5300 0.5300 15,500 -0.11(-17.19%)
Jul 18, 2014 0.6400 0.6400 200 +0.00(+0.00%)
Jul 17, 2014 0.5500 0.6400 0.5500 0.6400 8,000 +0.00(+0.00%)
Jul 16, 2014 0.6100 0.6400 0.5700 0.6400 80,150 -0.05(-7.25%)
Jul 15, 2014 0.6900 0.6900 0.6900 0.6900 3,334 -0.01(-1.43%)
Jul 11, 2014 0.7000 0.7000 0 +0.02(+2.94%)
Jul 10, 2014 0.6800 0.6800 0.6800 0.6800 4,710 +0.01(+1.49%)
Jul 09, 2014 0.7000 0.7200 0.6400 0.6700 43,800 -0.07(-9.46%)
Jul 08, 2014 0.7200 0.7400 0.7000 0.7400 18,538 -0.06(-7.50%)
Jul 07, 2014 0.7500 0.8000 0.7500 0.8000 69,000 +0.00(+0.00%)
Jul 03, 2014 0.8000 0.8000 0 +0.00(+0.00%)
Jul 02, 2014 0.8000 0.8000 0.8000 0.8000 2,000 +0.02(+2.56%)
Jun 30, 2014 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jun 27, 2014 0.7400 0.7400 0.7400 0.7400 6,500 +0.00(+0.00%)
Jun 26, 2014 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Jun 20, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 19, 2014 0.7500 0.7500 0.7300 0.7500 30,800 +0.00(+0.00%)
Jun 18, 2014 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Jun 16, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jun 13, 2014 0.7300 0.7300 0.7300 0.7300 6,000 -0.04(-5.19%)
Jun 10, 2014 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Jun 05, 2014 0.7400 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 04, 2014 0.7500 0.7500 0.7500 0.7500 227,500 -0.01(-1.32%)
Jun 03, 2014 0.7600 0.7700 0.7600 0.7600 16,766 +0.01(+1.33%)
Jun 02, 2014 0.7100 0.7800 0.7100 0.7500 189,922 -0.03(-3.85%)
May 29, 2014 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 28, 2014 0.7800 0.7800 0.7800 0.7800 3,000 -0.01(-1.27%)
May 27, 2014 0.8000 0.8000 0.7900 0.7900 43,700 -0.06(-7.06%)
May 20, 2014 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
May 16, 2014 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 13, 2014 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 12, 2014 0.8200 0.8200 0.8200 0.8200 21,500 -0.02(-2.38%)
May 09, 2014 0.8400 0.8400 0.8400 0.8400 1,000 +0.01(+1.20%)
May 06, 2014 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
May 05, 2014 0.8700 0.8700 0.8700 0.8700 2,150 -0.01(-1.14%)
May 02, 2014 0.8800 0.8800 0.8800 0.8800 2,500 -0.06(-6.38%)
Apr 30, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Apr 29, 2014 0.8900 0.8900 0.8800 0.8800 5,500 -0.01(-1.12%)
Apr 28, 2014 0.9100 0.9100 0.8800 0.8900 5,500 -0.03(-3.26%)
Apr 25, 2014 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Apr 24, 2014 0.8600 0.9200 0.8000 0.9200 36,900 -0.08(-8.00%)
Apr 23, 2014 1.000 1.020 1.000 1.000 27,500 -0.02(-1.96%)
Apr 22, 2014 1.000 1.030 0.9700 1.020 29,650 +0.00(+0.00%)
Apr 21, 2014 1.030 1.030 1.010 1.020 21,500 +0.03(+3.03%)
Apr 16, 2014 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Apr 15, 2014 0.9500 0.9500 0.9400 0.9400 9,730 -0.06(-6.00%)
Apr 08, 2014 1.000 1.000 1.000 1.000 0 -0.12(-10.71%)
Apr 04, 2014 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 02, 2014 1.110 1.110 1.110 0 +0.01(+0.91%)
Apr 01, 2014 1.000 1.140 1.000 1.100 0 +0.09(+8.91%)
Mar 31, 2014 1.010 1.010 1.010 1.010 3,300 +0.06(+6.32%)
Mar 28, 2014 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Mar 27, 2014 0.9600 0.9600 0.9300 0.9300 46,100 -0.06(-6.06%)
Mar 26, 2014 0.9800 0.9900 0.9800 0.9900 3,000 +0.03(+3.13%)
Mar 25, 2014 0.9600 0.9600 0.9600 0.9600 2,000 +0.00(+0.00%)
Mar 24, 2014 0.9600 0.9600 0.9600 0.9600 2,000 -0.03(-3.03%)
Mar 21, 2014 0.9700 0.9900 0.9700 0.9900 23,100 +0.06(+6.45%)
Mar 20, 2014 0.9100 0.9300 0.9100 0.9300 1,407 -0.01(-1.06%)
Mar 18, 2014 0.9400 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 17, 2014 0.9700 0.9700 0.9500 0.9500 10,700 -0.01(-1.04%)
Mar 14, 2014 0.9500 0.9600 0.9500 0.9600 7,521 +0.01(+1.05%)
Mar 13, 2014 0.9800 0.9800 0.9500 0.9500 3,020 -0.07(-6.86%)
Mar 12, 2014 0.9900 1.020 0.9800 1.020 34,326 +0.02(+2.00%)
Mar 11, 2014 0.9800 1.000 0.9800 1.000 3,860 +0.01(+1.01%)
Mar 10, 2014 0.9800 0.9900 0.9800 0.9900 8,500 +0.00(+0.00%)
Mar 07, 2014 0.9800 1.030 0.9800 0.9900 10,600 -0.01(-1.00%)
Mar 06, 2014 1.000 1.000 1.000 1.000 24,650 +0.00(+0.00%)
Mar 05, 2014 1.010 1.020 1.000 1.000 20,600 -0.02(-1.96%)
Mar 04, 2014 1.040 1.040 1.000 1.020 13,040 -0.02(-1.92%)
Mar 03, 2014 1.040 1.040 1.040 1.040 12,100 +0.05(+5.05%)
Feb 28, 2014 1.000 1.030 0.9800 0.9900 59,000 +0.00(+0.00%)
Feb 27, 2014 1.010 1.050 0.9900 0.9900 45,300 -0.02(-1.98%)
Feb 26, 2014 0.9600 1.050 0.9600 1.010 49,826 +0.09(+9.78%)
Feb 25, 2014 0.9600 0.9600 0.9000 0.9200 36,700 +0.01(+1.10%)
Feb 24, 2014 0.8900 0.9500 0.8200 0.9100 51,490 +0.09(+10.98%)
Feb 21, 2014 0.8400 0.8400 0.8000 0.8200 42,394 +0.02(+2.50%)
Feb 20, 2014 0.8100 0.8400 0.8000 0.8000 34,322 -0.01(-1.23%)
Feb 19, 2014 0.8100 0.8100 0.8100 0.8100 20,800 +0.00(+0.00%)
Feb 18, 2014 0.8200 0.8200 0.8100 0.8100 46,000 +0.00(+0.00%)
Feb 14, 2014 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 13, 2014 0.7800 0.8200 0.7700 0.8100 11,000 +0.04(+5.19%)
Feb 12, 2014 0.8000 0.8000 0.7700 0.7700 17,800 -0.01(-1.28%)
Feb 11, 2014 0.8300 0.8400 0.7800 0.7800 47,330 -0.07(-8.24%)
Feb 10, 2014 0.9200 0.9200 0.8400 0.8500 31,000 -0.07(-7.61%)
Feb 07, 2014 0.9400 0.9400 0.9000 0.9200 19,000 -0.02(-2.13%)
Feb 06, 2014 0.8900 0.9600 0.8900 0.9400 20,300 +0.03(+3.30%)
Feb 05, 2014 0.9100 0.9600 0.8400 0.9100 84,064 +0.00(+0.00%)
Feb 04, 2014 0.9800 1.080 0.8200 0.9100 253,166 -0.16(-14.95%)
Feb 03, 2014 1.300 1.320 1.070 1.070 168,748 -0.08(-6.96%)
Jan 31, 2014 1.040 1.150 1.000 1.150 98,314 +0.15(+15.00%)
Jan 30, 2014 0.9600 1.040 0.7800 1.000 221,450 -0.02(-1.96%)
Jan 29, 2014 1.160 1.160 0.9600 1.020 93,200 -0.14(-12.07%)
Jan 28, 2014 1.150 1.190 1.150 1.160 186,397 +0.02(+1.75%)
Jan 27, 2014 1.140 1.190 1.050 1.140 75,390 +0.07(+6.54%)
Jan 24, 2014 1.020 1.200 1.020 1.070 183,936 +0.00(+0.00%)
Jan 23, 2014 0.9200 1.070 0.9200 1.070 153,326 +0.18(+20.22%)
Jan 22, 2014 0.8000 1.000 0.8000 0.8900 137,000 +0.12(+15.58%)
Jan 21, 2014 0.7500 0.7900 0.7400 0.7700 162,980 +0.02(+2.67%)
Jan 20, 2014 0.7500 0.7500 0.7500 0.7500 11,000 +0.00(+0.00%)
Jan 17, 2014 0.7800 0.7800 0.7500 0.7500 30,253 -0.04(-5.06%)
Jan 16, 2014 0.7800 0.7900 0.7800 0.7900 10,900 +0.01(+1.28%)
Jan 15, 2014 0.6900 0.7800 0.6900 0.7800 65,500 +0.12(+18.18%)
Jan 14, 2014 0.7300 0.8000 0.6500 0.6600 59,500 -0.07(-9.59%)
Jan 13, 2014 0.7200 0.8000 0.7200 0.7300 208,550 +0.08(+12.31%)
Jan 10, 2014 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Jan 09, 2014 0.6500 0.6500 0.6500 0.6500 500 -0.10(-13.33%)
Jan 08, 2014 0.5900 0.7500 0.5900 0.7500 90,289 +0.15(+25.00%)
Jan 06, 2014 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jan 03, 2014 0.5700 0.5700 0.5700 0.5700 8,300 +0.00(+0.00%)
Jan 02, 2014 0.5700 0.5700 0.5700 0.5700 3,000 -0.03(-5.00%)
Dec 31, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 27, 2013 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 24, 2013 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Dec 23, 2013 0.5400 0.5400 0.5400 0.5400 1,500 +0.03(+5.88%)
Dec 19, 2013 0.5100 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 18, 2013 0.5200 0.5200 0.5200 0.5200 17,570 +0.02(+4.00%)
Dec 16, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 13, 2013 0.5000 0.5000 0.5000 0.5000 1,200 +0.00(+0.00%)
Dec 12, 2013 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
Dec 10, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 06, 2013 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 02, 2013 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Nov 27, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 26, 2013 0.5200 0.5300 0.5200 0.5200 13,000 +0.02(+4.00%)
Nov 13, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2013 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 08, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 07, 2013 0.5100 0.5100 0.5000 0.5000 1,500 -0.02(-3.85%)
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.