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, 2016 1.070 1.070 1.040 1.040 74,610 +0.01(+0.97%)
Oct 28, 2016 1.040 1.040 1.030 1.030 1,625 +0.03(+3.00%)
Oct 27, 2016 1.020 1.020 1.000 1.000 12,900 -0.01(-0.99%)
Oct 26, 2016 1.050 1.060 1.010 1.010 30,300 -0.02(-1.94%)
Oct 25, 2016 1.010 1.030 1.000 1.030 70,687 +0.02(+1.98%)
Oct 24, 2016 1.000 1.050 0.9900 1.010 67,500 +0.02(+2.02%)
Oct 21, 2016 0.9800 1.000 0.9700 0.9900 42,100 +0.01(+1.02%)
Oct 20, 2016 0.9800 0.9800 0.9800 0.9800 7,000 +0.01(+1.03%)
Oct 19, 2016 0.9200 0.9700 0.9200 0.9700 24,500 +0.03(+3.19%)
Oct 18, 2016 0.9400 0.9400 0.9400 0.9400 4,500 +0.00(+0.00%)
Oct 17, 2016 0.9400 0.9600 0.9400 0.9400 4,500 +0.00(+0.00%)
Oct 14, 2016 0.9600 0.9600 0.9400 0.9400 9,568 -0.03(-3.09%)
Oct 13, 2016 0.9600 0.9700 0.9600 0.9700 3,500 +0.03(+3.19%)
Oct 12, 2016 0.9400 0.9400 0.9300 0.9400 9,500 +0.01(+1.08%)
Oct 11, 2016 0.9600 0.9600 0.9300 0.9300 9,120 -0.03(-3.12%)
Oct 07, 2016 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Oct 06, 2016 0.9900 0.9900 0.9900 0.9900 4,215 -0.01(-1.00%)
Oct 05, 2016 0.9700 1.000 0.9700 1.000 1,100 +0.04(+4.17%)
Oct 04, 2016 0.9800 0.9800 0.9300 0.9600 30,520 -0.02(-2.04%)
Oct 03, 2016 0.9700 1.010 0.9700 0.9800 13,500 +0.01(+1.03%)
Sep 30, 2016 1.010 1.010 0.9600 0.9700 18,000 -0.02(-2.02%)
Sep 29, 2016 1.030 1.030 0.9900 0.9900 32,500 -0.05(-4.81%)
Sep 28, 2016 1.010 1.040 1.000 1.040 20,700 +0.01(+0.97%)
Sep 27, 2016 1.010 1.030 1.000 1.030 21,580 +0.01(+0.98%)
Sep 26, 2016 1.040 1.050 1.010 1.020 7,800 -0.04(-3.77%)
Sep 23, 2016 1.010 1.070 1.010 1.060 26,654 +0.05(+4.95%)
Sep 22, 2016 1.030 1.030 1.010 1.010 29,454 -0.01(-0.98%)
Sep 21, 2016 1.090 1.100 1.020 1.020 20,945 +0.00(+0.00%)
Sep 20, 2016 1.020 1.080 1.010 1.020 25,000 -0.08(-7.27%)
Sep 19, 2016 1.100 1.100 1.010 1.100 13,225 +0.03(+2.80%)
Sep 16, 2016 1.050 1.070 1.040 1.070 12,400 +0.03(+2.88%)
Sep 15, 2016 0.9400 1.040 0.9400 1.040 37,615 +0.07(+7.22%)
Sep 14, 2016 0.9500 1.000 0.9200 0.9700 79,650 +0.00(+0.00%)
Sep 13, 2016 1.140 1.140 0.9700 0.9700 161,383 -0.15(-13.39%)
Sep 12, 2016 1.130 1.190 1.120 1.120 80,200 -0.03(-2.61%)
Sep 09, 2016 1.150 1.170 1.120 1.150 42,300 -0.01(-0.86%)
Sep 08, 2016 1.160 1.200 1.160 1.160 13,600 +0.00(+0.00%)
Sep 07, 2016 1.170 1.190 1.160 1.160 24,700 -0.01(-0.85%)
Sep 06, 2016 1.250 1.250 1.160 1.170 45,783 -0.03(-2.50%)
Sep 02, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Sep 01, 2016 1.350 1.350 1.110 1.190 108,483 -0.07(-5.56%)
Aug 31, 2016 1.220 1.320 1.190 1.260 159,130 +0.09(+7.69%)
Aug 30, 2016 1.140 1.170 1.140 1.170 59,126 +0.06(+5.41%)
Aug 29, 2016 1.090 1.110 1.080 1.110 65,148 +0.02(+1.83%)
Aug 26, 2016 1.060 1.150 0.9900 1.090 88,846 +0.09(+9.00%)
Aug 25, 2016 1.120 1.120 1.000 1.000 47,023 -0.10(-9.09%)
Aug 24, 2016 1.100 1.100 1.050 1.100 48,816 +0.05(+4.76%)
Aug 23, 2016 1.140 1.140 1.030 1.050 21,600 +0.00(+0.00%)
Aug 22, 2016 1.150 1.150 0.9700 1.050 140,550 -0.02(-1.87%)
Aug 19, 2016 0.9700 1.070 0.9700 1.070 115,900 +0.16(+17.58%)
Aug 18, 2016 0.9000 1.000 0.8900 0.9100 114,236 +0.03(+3.41%)
Aug 17, 2016 0.8800 0.8800 0.8800 0.8800 6,695 +0.02(+2.33%)
Aug 16, 2016 0.8900 0.8900 0.8300 0.8600 5,700 -0.01(-1.15%)
Aug 15, 2016 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Aug 12, 2016 0.8900 0.8900 0.8100 0.8600 17,500 -0.04(-4.44%)
Aug 11, 2016 0.9300 0.9300 0.8900 0.9000 31,140 -0.03(-3.23%)
Aug 10, 2016 0.9300 0.9600 0.9300 0.9300 40,300 +0.03(+3.33%)
Aug 09, 2016 0.9400 0.9400 0.8700 0.9000 72,930 +0.04(+4.65%)
Aug 08, 2016 0.9500 1.050 0.8200 0.8600 126,145 -0.10(-10.42%)
Aug 05, 2016 0.9000 0.9600 0.9000 0.9600 46,680 +0.08(+9.09%)
Aug 04, 2016 0.8300 0.9000 0.8300 0.8800 33,000 +0.06(+7.32%)
Aug 03, 2016 0.8000 0.8200 0.7700 0.8200 23,500 +0.03(+3.80%)
Aug 02, 2016 0.7400 0.8000 0.7400 0.7900 61,000 +0.08(+11.27%)
Jul 29, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 28, 2016 0.7000 0.7100 0.7000 0.7100 16,000 -0.01(-1.39%)
Jul 27, 2016 0.7200 0.7200 0.7200 0.7200 9,000 +0.01(+1.41%)
Jul 26, 2016 0.7000 0.7200 0.7000 0.7100 15,000 +0.02(+2.90%)
Jul 25, 2016 0.6900 0.6900 0.6800 0.6900 31,500 +0.00(+0.00%)
Jul 22, 2016 0.6900 0.6900 0.6700 0.6900 16,763 +0.04(+6.15%)
Jul 21, 2016 0.6700 0.7000 0.6500 0.6500 22,500 -0.01(-1.52%)
Jul 20, 2016 0.6600 0.6800 0.6500 0.6600 34,500 +0.00(+0.00%)
Jul 19, 2016 0.6600 0.6600 0.6600 0.6600 1,800 +0.03(+4.76%)
Jul 18, 2016 0.6300 0.6700 0.6300 0.6300 33,100 +0.00(+0.00%)
Jul 13, 2016 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 12, 2016 0.6500 0.6500 0.6300 0.6400 4,500 -0.02(-3.03%)
Jul 11, 2016 0.6600 0.6600 0.6600 0.6600 1,333 +0.03(+4.76%)
Jul 08, 2016 0.6300 0.6300 0.6300 0.6300 3,002 +0.02(+3.28%)
Jul 07, 2016 0.6100 0.6100 0.6100 0.6100 1,000 -0.05(-7.58%)
Jul 05, 2016 0.7100 0.7100 0.6400 0.6600 16,500 -0.03(-4.35%)
Jun 08, 2016 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Jun 07, 2016 0.6700 0.7100 0.6700 0.7100 21,750 +0.01(+1.43%)
Jun 01, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
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%)
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.