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, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 24, 2016 0.7000 0.7000 0.7000 188 +0.00(+0.00%)
May 11, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
May 10, 2016 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
May 06, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Apr 28, 2016 0.6800 0.6800 0.6800 0 -0.06(-8.11%)
Apr 25, 2016 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Apr 19, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Apr 18, 2016 0.7500 0.7500 0.7500 0.7500 6,000 +0.07(+10.29%)
Apr 12, 2016 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 11, 2016 0.7100 0.7100 0.7100 0.7100 3,000 -0.01(-1.39%)
Apr 08, 2016 0.7200 0.7200 0.7200 0.7200 18,700 +0.00(+0.00%)
Apr 07, 2016 0.7200 0.7200 0.7200 0.7200 12,600 -0.02(-2.70%)
Apr 06, 2016 0.7200 0.7400 0.7200 0.7400 3,500 +0.01(+1.37%)
Apr 01, 2016 0.7300 0.7300 0.7300 0 -0.06(-7.59%)
Mar 29, 2016 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Mar 28, 2016 0.7500 0.7700 0.7500 0.7600 25,400 +0.01(+1.33%)
Mar 24, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Mar 23, 2016 0.8100 0.8100 0.7700 0.7800 17,250 +0.01(+1.30%)
Mar 22, 2016 0.7700 0.7700 0.7700 0.7700 9,300 +0.00(+0.00%)
Mar 21, 2016 0.7500 0.7700 0.7500 0.7700 11,000 +0.06(+8.45%)
Mar 16, 2016 0.7100 0.7100 0.7100 0 -0.07(-8.97%)
Mar 15, 2016 0.7800 0.7800 0.7800 0.7800 5,100 -0.01(-1.27%)
Mar 14, 2016 0.7900 0.7900 0.7900 0.7900 3,000 +0.01(+1.28%)
Mar 08, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Mar 07, 2016 0.7500 0.7500 0.7500 0.7500 2,000 -0.02(-2.60%)
Mar 04, 2016 0.7700 0.7700 0.7700 0.7700 1,000 +0.05(+6.94%)
Mar 03, 2016 0.7000 0.7200 0.7000 0.7200 21,000 +0.09(+14.29%)
Mar 01, 2016 0.6300 0.6300 0.6300 0 -0.08(-11.27%)
Feb 22, 2016 0.7100 0.7100 0.7100 120 +0.02(+2.90%)
Feb 19, 2016 0.7200 0.7200 0.6900 0.6900 4,500 +0.06(+9.52%)
Feb 18, 2016 0.6300 0.6300 0.6300 0.6300 500 -0.05(-7.35%)
Feb 16, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 12, 2016 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Feb 10, 2016 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Feb 04, 2016 0.6700 0.6700 0.6700 250 +0.00(+0.00%)
Feb 02, 2016 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
Feb 01, 2016 0.6800 0.6800 0.6700 0.6700 5,500 +0.00(+0.00%)
Jan 25, 2016 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 22, 2016 0.7200 0.7300 0.6700 0.6700 60,800 +0.03(+4.69%)
Jan 21, 2016 0.6100 0.6400 0.6100 0.6400 12,900 +0.04(+6.67%)
Jan 20, 2016 0.6000 0.6000 0.5500 0.6000 34,400 +0.00(+0.00%)
Jan 15, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 14, 2016 0.5800 0.6000 0.5800 0.6000 1,000 +0.01(+1.69%)
Jan 13, 2016 0.5900 0.5900 0.5900 0.5900 1,000 -0.02(-3.28%)
Jan 11, 2016 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Jan 06, 2016 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Jan 05, 2016 0.7000 0.7100 0.7000 0.7100 1,500 +0.01(+1.43%)
Jan 04, 2016 0.7300 0.8500 0.7000 0.7000 10,000 +0.00(+0.00%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 30, 2015 0.7300 0.7400 0.7000 0.7100 13,985 +0.00(+0.00%)
Dec 29, 2015 0.7400 0.7400 0.7100 0.7100 5,780 -0.02(-2.74%)
Dec 24, 2015 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Dec 23, 2015 0.7100 0.7100 0.6900 0.6900 9,525 -0.01(-1.43%)
Dec 22, 2015 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Dec 21, 2015 0.7000 0.7000 0.7000 0.7000 6,500 +0.04(+6.06%)
Dec 10, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 03, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Nov 30, 2015 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
Nov 27, 2015 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Nov 26, 2015 0.7100 0.7100 0.7100 0.7100 1,000 +0.04(+5.97%)
Nov 24, 2015 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Nov 18, 2015 0.6600 0.6600 0.6600 0 -0.10(-13.16%)
Nov 16, 2015 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
Nov 12, 2015 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Nov 06, 2015 0.6100 0.6100 0.6100 300 -0.01(-1.61%)
Oct 08, 2015 0.6200 0.6200 0.6200 200 +0.03(+5.08%)
Sep 30, 2015 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Sep 29, 2015 0.6100 0.6100 0.5400 0.5500 217,500 -0.16(-22.54%)
Sep 28, 2015 0.7100 0.7100 0.7100 0.7100 20,000 +0.01(+1.43%)
Sep 25, 2015 0.7000 0.7000 0.7000 0.7000 18,000 +0.02(+2.94%)
Sep 08, 2015 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Sep 03, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 31, 2015 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Aug 27, 2015 0.6400 0.6400 0.6400 0 -0.10(-13.51%)
Aug 25, 2015 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Aug 24, 2015 0.6700 0.6700 0.6700 0.6700 1,649 +0.02(+3.08%)
Aug 21, 2015 0.6700 0.6700 0.6500 0.6500 15,000 -0.01(-1.52%)
Aug 20, 2015 0.7000 0.7000 0.6600 0.6600 4,000 -0.15(-18.52%)
Aug 13, 2015 0.8100 0.8100 0.8100 65 +0.06(+8.00%)
Aug 11, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Aug 10, 2015 0.7300 0.7700 0.7300 0.7700 9,000 +0.04(+5.48%)
Aug 05, 2015 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Jul 31, 2015 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7600 11,000 +0.01(+1.33%)
Jul 29, 2015 0.7600 0.7600 0.7500 0.7500 3,000 -0.04(-5.06%)
Jul 27, 2015 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Jul 24, 2015 0.7100 0.7700 0.7100 0.7700 13,000 +0.00(+0.00%)
Jul 22, 2015 0.7700 0.7700 0.7700 360 +0.02(+2.67%)
Jul 16, 2015 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jul 15, 2015 0.7200 0.7200 0.7200 0.7200 20,000 -0.02(-2.70%)
Jul 10, 2015 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jul 09, 2015 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.14%)
Jul 08, 2015 0.8000 0.8000 0.7000 0.7000 2,500 +0.04(+6.06%)
Jul 07, 2015 0.6600 0.6600 0.6600 0.6600 3,100 +0.00(+0.00%)
Jun 25, 2015 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Jun 11, 2015 0.6300 0.6300 0.6300 320 -0.11(-14.86%)
Jun 10, 2015 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Jun 03, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 02, 2015 0.7500 0.7500 0.7500 0.7500 500 +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.