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 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%)
Jun 01, 2015 0.7500 0.7500 0.7500 0.7500 3,000 +0.02(+2.74%)
May 28, 2015 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
May 27, 2015 0.7500 0.7600 0.7300 0.7600 6,500 +0.03(+4.11%)
May 22, 2015 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
May 21, 2015 0.6800 0.6900 0.6800 0.6900 3,000 +0.02(+2.99%)
May 20, 2015 0.7800 0.7800 0.6700 0.6700 44,700 -0.10(-12.99%)
May 19, 2015 0.7800 0.9400 0.7700 0.7700 17,200 +0.00(+0.00%)
May 14, 2015 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
May 12, 2015 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
May 11, 2015 0.8500 0.8500 0.8300 0.8300 10,000 +0.03(+3.75%)
May 06, 2015 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 04, 2015 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
May 01, 2015 0.7700 0.7700 0.7700 0.7700 900 -0.03(-3.75%)
Apr 29, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 28, 2015 0.8000 0.8000 0.8000 0.8000 1,999 +0.02(+2.56%)
Apr 27, 2015 0.7800 0.7800 0.7600 0.7800 4,000 -0.04(-4.88%)
Apr 16, 2015 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Apr 13, 2015 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Apr 10, 2015 0.8300 0.9800 0.8300 0.9800 1,500 +0.21(+27.27%)
Apr 09, 2015 0.7700 0.7700 0.7700 0.7700 1,030 +0.03(+4.05%)
Apr 02, 2015 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Mar 31, 2015 0.7800 0.7800 0.7800 0 -0.16(-17.02%)
Mar 30, 2015 0.9300 1.000 0.9300 0.9400 2,700 +0.03(+3.30%)
Mar 27, 2015 0.8700 0.9100 0.8700 0.9100 4,000 -0.04(-4.21%)
Mar 25, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 24, 2015 0.9300 0.9500 0.9300 0.9500 8,427 +0.05(+5.56%)
Mar 19, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Mar 13, 2015 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Mar 12, 2015 0.9000 0.9000 0.9000 0.9000 2,500 +0.02(+2.27%)
Mar 10, 2015 0.8800 0.8800 0.8800 0 -0.16(-15.38%)
Mar 09, 2015 1.040 1.040 1.040 1.040 750 +0.06(+6.12%)
Mar 06, 2015 0.9900 0.9900 0.9800 0.9800 2,765 +0.05(+5.38%)
Mar 05, 2015 1.040 1.040 0.9300 0.9300 11,300 -0.07(-7.00%)
Mar 04, 2015 1.000 1.010 1.000 1.000 9,100 -0.10(-9.09%)
Mar 03, 2015 1.070 1.100 1.070 1.100 38,550 +0.05(+4.76%)
Mar 02, 2015 0.9700 1.050 0.9700 1.050 15,415 +0.13(+14.13%)
Feb 27, 2015 0.9200 0.9200 0.9200 0.9200 12,550 +0.00(+0.00%)
Feb 26, 2015 0.9000 0.9200 0.9000 0.9200 10,036 +0.07(+8.24%)
Feb 25, 2015 0.8400 0.8500 0.8400 0.8500 3,000 +0.01(+1.19%)
Feb 20, 2015 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Feb 19, 2015 0.8000 0.8000 0.8000 0.8000 44,000 +0.00(+0.00%)
Feb 18, 2015 0.8000 0.8000 0.8000 0.8000 46,000 +0.01(+1.27%)
Feb 17, 2015 0.7700 0.7900 0.7700 0.7900 13,000 +0.04(+5.33%)
Feb 12, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 10, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Jan 30, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 29, 2015 0.7900 0.8000 0.7900 0.8000 19,000 +0.04(+5.26%)
Jan 27, 2015 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Jan 26, 2015 0.7900 0.8000 0.7900 0.8000 8,000 +0.10(+14.29%)
Jan 23, 2015 0.7000 0.7000 0.7000 0.7000 500 -0.03(-4.11%)
Jan 22, 2015 0.7300 0.7300 0.7300 0.7300 1,656 -0.04(-5.19%)
Jan 08, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jan 07, 2015 0.7900 0.8000 0.7300 0.8000 9,500 +0.02(+2.56%)
Jan 06, 2015 0.7000 0.8000 0.7000 0.7800 51,900 +0.17(+27.87%)
Dec 31, 2014 0.6100 0.6100 0.6100 0 +0.04(+7.02%)
Dec 23, 2014 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 22, 2014 0.5900 0.5900 0.5700 0.5700 10,000 +0.00(+0.00%)
Dec 19, 2014 0.6000 0.6000 0.5700 0.5700 37,500 -0.03(-5.00%)
Dec 18, 2014 0.6100 0.6100 0.6000 0.6000 6,000 +0.00(+0.00%)
Dec 17, 2014 0.6200 0.6200 0.6000 0.6000 3,000 -0.06(-9.09%)
Dec 15, 2014 0.6500 0.6600 0.6500 0.6600 4,500 +0.01(+1.54%)
Dec 11, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Dec 09, 2014 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 04, 2014 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
Dec 03, 2014 0.7500 0.7900 0.6000 0.6800 36,100 -0.07(-9.33%)
Dec 02, 2014 0.7000 0.7500 0.7000 0.7500 22,300 +0.05(+7.14%)
Dec 01, 2014 0.6500 0.7000 0.6500 0.7000 53,847 +0.07(+11.11%)
Nov 28, 2014 0.6000 0.6500 0.6000 0.6300 73,200 +0.03(+5.00%)
Nov 27, 2014 0.6200 0.6200 0.6000 0.6000 3,000 +0.02(+3.45%)
Nov 26, 2014 0.5500 0.5900 0.5500 0.5800 28,954 +0.10(+20.83%)
Nov 24, 2014 0.4800 0.4800 0.4800 0 -0.11(-18.64%)
Nov 21, 2014 0.4800 0.5900 0.4500 0.5900 31,800 +0.15(+34.09%)
Nov 20, 2014 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 19, 2014 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.33%)
Nov 13, 2014 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Nov 12, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 10, 2014 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 05, 2014 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Nov 04, 2014 0.4200 0.4200 0.4200 0.4200 1,000 +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.