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 (%)
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%)
Nov 06, 2013 0.5300 0.5300 0.5200 0.5200 214,441 -0.03(-5.45%)
Oct 30, 2013 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Oct 29, 2013 0.5500 0.5500 0.5000 0.5000 10,000 -0.03(-5.66%)
Oct 28, 2013 0.5200 0.5300 0.5200 0.5300 9,000 -0.04(-7.02%)
Oct 24, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 23, 2013 0.5500 0.5500 0.5500 0.5500 500 +0.02(+3.77%)
Oct 22, 2013 0.5700 0.5800 0.5300 0.5300 11,000 +0.01(+1.92%)
Oct 16, 2013 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Oct 10, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Oct 09, 2013 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Oct 04, 2013 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Sep 27, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 26, 2013 0.5800 0.5800 0.5500 0.5500 76,900 -0.05(-8.33%)
Sep 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Sep 23, 2013 0.5300 0.5800 0.5300 0.5800 2,000 +0.05(+9.43%)
Sep 20, 2013 0.5500 0.5500 0.5300 0.5300 14,776 -0.02(-3.64%)
Sep 19, 2013 0.5500 0.5500 0.5500 0.5500 8,300 +0.00(+0.00%)
Sep 18, 2013 0.5400 0.5500 0.5400 0.5500 19,000 +0.00(+0.00%)
Sep 17, 2013 0.5500 0.5500 0.5500 0.5500 24,000 -0.01(-1.79%)
Sep 13, 2013 0.5600 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Sep 12, 2013 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Sep 11, 2013 0.5800 0.5800 0.5300 0.5400 76,500 +0.02(+3.85%)
Sep 10, 2013 0.5300 0.5300 0.5200 0.5200 22,000 -0.02(-3.70%)
Sep 09, 2013 0.5400 0.5400 0.5400 0.5400 24,000 +0.03(+5.88%)
Sep 06, 2013 0.5100 0.5100 0.5100 0.5100 10,289 -0.05(-8.93%)
Sep 05, 2013 0.5600 0.5600 0.5600 0.5600 2,000 +0.05(+9.80%)
Sep 04, 2013 0.5100 0.5100 0.5100 0.5100 7,500 -0.06(-10.53%)
Aug 30, 2013 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Aug 29, 2013 0.5100 0.5100 0.5100 0.5100 7,500 -0.04(-7.27%)
Aug 26, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 22, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Aug 21, 2013 0.5900 0.6200 0.5800 0.5800 20,000 -0.04(-6.45%)
Aug 15, 2013 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 14, 2013 0.6000 0.6000 0.6000 0.6000 76,200 -0.01(-1.64%)
Aug 13, 2013 0.6200 0.6200 0.6100 0.6100 11,500 -0.01(-1.61%)
Aug 12, 2013 0.6000 0.6500 0.6000 0.6200 99,800 -0.06(-8.82%)
Aug 08, 2013 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Aug 02, 2013 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jul 31, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 30, 2013 0.6500 0.6500 0.5800 0.5800 29,000 -0.04(-6.45%)
Jul 26, 2013 0.6200 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jul 25, 2013 0.6400 0.6400 0.6400 0.6400 1,900 +0.04(+6.67%)
Jul 24, 2013 0.6200 0.6200 0.6000 0.6000 27,000 -0.10(-14.29%)
Jul 23, 2013 0.7000 0.7000 0.7000 0.7000 103,000 -0.01(-1.41%)
Jul 22, 2013 0.6900 0.7300 0.6800 0.7100 97,520 +0.01(+1.43%)
Jul 19, 2013 0.7000 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Jul 18, 2013 0.6400 0.7000 0.6400 0.7000 71,000 +0.01(+1.45%)
Jul 17, 2013 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Jul 16, 2013 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 15, 2013 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Jul 12, 2013 0.7000 0.7100 0.7000 0.7000 54,000 +0.05(+7.69%)
Jul 11, 2013 0.7300 0.7400 0.6500 0.6500 148,500 -0.09(-12.16%)
Jul 10, 2013 0.6600 0.7400 0.6600 0.7400 152,874 +0.09(+13.85%)
Jul 09, 2013 0.6100 0.6500 0.6100 0.6500 412,524 +0.02(+3.17%)
Jul 08, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 05, 2013 0.5900 0.6300 0.5700 0.6300 180,331 +0.06(+10.53%)
Jul 04, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 03, 2013 0.5700 0.5700 0.5700 0.5700 75,000 -0.02(-3.39%)
Jul 02, 2013 0.6000 0.6000 0.5700 0.5900 311,994 +0.00(+0.00%)
Jun 28, 2013 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jun 27, 2013 0.5700 0.5700 0.5700 0.5700 77,000 -0.02(-3.39%)
Jun 26, 2013 0.6000 0.6000 0.5900 0.5900 84,000 -0.01(-1.67%)
Jun 25, 2013 0.6000 0.6000 0.6000 0.6000 54,000 +0.02(+3.45%)
Jun 24, 2013 0.5800 0.6000 0.5800 0.5800 68,500 -0.01(-1.69%)
Jun 21, 2013 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jun 20, 2013 0.6000 0.6000 0.6000 0.6000 900 +0.00(+0.00%)
Jun 19, 2013 0.6000 0.6000 0.6000 0.6000 62,500 -0.01(-0.83%)
Jun 18, 2013 0.5800 0.6100 0.5800 0.6050 221,000 +0.03(+4.31%)
Jun 17, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 14, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 13, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 12, 2013 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jun 11, 2013 0.5800 0.5800 0.5800 0.5800 8,700 +0.03(+5.45%)
Jun 10, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 07, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 06, 2013 0.5500 0.5500 0.5500 0.5500 6,200 -0.01(-1.79%)
Jun 05, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 04, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 03, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 31, 2013 0.5600 0.5700 0.5600 0.5600 199,000 -0.05(-8.20%)
May 30, 2013 0.6100 0.6100 0.6000 0.6100 85,133 -0.02(-3.17%)
May 29, 2013 0.6300 0.6300 0.6200 0.6300 45,300 +0.02(+3.28%)
May 28, 2013 0.6100 0.6500 0.6000 0.6100 52,200 -0.01(-1.61%)
May 27, 2013 0.6200 0.6200 0.6200 0.6200 10,118 -0.01(-1.59%)
May 24, 2013 0.6200 0.6300 0.6200 0.6300 23,000 +0.01(+1.61%)
May 23, 2013 0.6400 0.6400 0.6200 0.6200 40,000 -0.03(-4.62%)
May 22, 2013 0.6500 0.6500 0.6500 0.6500 3,500 -0.01(-1.52%)
May 21, 2013 0.6300 0.6600 0.6300 0.6600 5,397 +0.03(+4.76%)
May 17, 2013 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 16, 2013 0.5900 0.6500 0.5700 0.6500 30,500 +0.02(+3.17%)
May 15, 2013 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
May 13, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 10, 2013 0.6200 0.6200 0.6200 0.6200 1,000 -0.03(-4.62%)
May 09, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 08, 2013 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
May 07, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 06, 2013 0.6500 0.6500 0.6500 0.6500 25,000 -0.01(-1.52%)
May 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 02, 2013 0.6600 0.6600 0.6600 0.6600 2,020 +0.00(+0.00%)
May 01, 2013 0.6600 0.6600 0.6600 0.6600 50,000 -0.02(-2.94%)
Apr 30, 2013 0.6800 0.6800 0.6800 0.6800 4,000 +0.00(+0.00%)
Apr 29, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 26, 2013 0.6900 0.6900 0.6800 0.6800 26,000 -0.02(-2.86%)
Apr 25, 2013 0.6800 0.7000 0.6800 0.7000 34,250 +0.03(+4.48%)
Apr 24, 2013 0.6600 0.6700 0.6600 0.6700 4,600 +0.00(+0.00%)
Apr 23, 2013 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 22, 2013 0.6500 0.6700 0.6500 0.6700 38,000 +0.02(+3.08%)
Apr 19, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 18, 2013 0.6400 0.6500 0.6400 0.6500 18,500 -0.03(-4.41%)
Apr 17, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 16, 2013 0.6100 0.6800 0.6100 0.6800 19,500 +0.02(+3.03%)
Apr 15, 2013 0.6800 0.6800 0.6500 0.6600 73,170 -0.02(-2.94%)
Apr 12, 2013 0.6700 0.6800 0.6600 0.6800 73,500 +0.04(+6.25%)
Apr 11, 2013 0.6500 0.6700 0.6400 0.6400 294,800 -0.01(-1.54%)
Apr 10, 2013 0.6500 0.6500 0.6500 0.6500 51,500 +0.00(+0.00%)
Apr 09, 2013 0.6400 0.6500 0.6300 0.6500 18,724 -0.02(-2.99%)
Apr 08, 2013 0.6800 0.6800 0.6700 0.6700 186,384 -0.01(-1.47%)
Apr 05, 2013 0.6800 0.6800 0.6800 0.6800 22,500 +0.01(+1.49%)
Apr 04, 2013 0.6700 0.6700 0.6700 0.6700 15,000 +0.00(+0.00%)
Apr 03, 2013 0.6400 0.6700 0.6400 0.6700 63,170 +0.02(+3.08%)
Apr 02, 2013 0.6400 0.6500 0.6400 0.6500 27,000 +0.01(+1.56%)
Apr 01, 2013 0.6500 0.6500 0.6400 0.6400 35,300 +0.00(+0.00%)
Mar 28, 2013 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Mar 27, 2013 0.6000 0.6000 0.6000 0.6000 37,277 +0.00(+0.00%)
Mar 26, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 25, 2013 0.6000 0.6000 0.6000 0.6000 20,000 +0.00(+0.00%)
Mar 22, 2013 0.6000 0.6200 0.6000 0.6000 87,000 +0.08(+15.38%)
Mar 21, 2013 0.5400 0.5400 0.5200 0.5200 30,100 -0.01(-1.89%)
Mar 20, 2013 0.5300 0.5300 0.5300 0.5300 30,000 -0.01(-1.85%)
Mar 19, 2013 0.5000 0.5400 0.5000 0.5400 60,500 +0.01(+1.89%)
Mar 18, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 15, 2013 0.5300 0.5300 0.5300 0.5300 2,170 +0.01(+1.92%)
Mar 14, 2013 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Mar 13, 2013 0.4900 0.4900 0.4900 0.4900 12,765 -0.01(-2.00%)
Mar 12, 2013 0.5000 0.5000 0.5000 0.5000 10,100 +0.03(+5.26%)
Mar 11, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 08, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 07, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 06, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 05, 2013 0.4750 0.4750 0.4750 0.4750 3,000 -0.02(-3.06%)
Mar 04, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Mar 01, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 28, 2013 0.5200 0.5500 0.4900 0.4900 33,070 -0.06(-10.91%)
Feb 27, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 26, 2013 0.5500 0.5500 0.5500 0.5500 1,000 -0.04(-6.78%)
Feb 22, 2013 0.5900 0.5900 0.5900 0.5900 12,100 +0.00(+0.00%)
Feb 21, 2013 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Feb 20, 2013 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Feb 19, 2013 0.6100 0.6100 0.6000 0.6000 4,000 -0.01(-1.64%)
Feb 15, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 14, 2013 0.6000 0.6100 0.6000 0.6100 9,500 +0.00(+0.00%)
Feb 13, 2013 0.6100 0.6100 0.6100 0.6100 22,000 -0.01(-1.61%)
Feb 12, 2013 0.6100 0.6200 0.6000 0.6200 12,038 -0.02(-3.13%)
Feb 11, 2013 0.6400 0.6400 0.6400 0.6400 14,000 +0.04(+6.67%)
Feb 08, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 07, 2013 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Feb 06, 2013 0.6000 0.6000 0.6000 0.6000 1,087 -0.04(-6.25%)
Feb 04, 2013 0.6400 0.6400 0.6400 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.