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 30, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 29, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 28, 2009 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jan 27, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 26, 2009 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Jan 23, 2009 0.6300 0.6300 0 +0.00(+0.00%)
Jan 22, 2009 0.6300 0.6300 0.6300 0.6300 500 +0.03(+5.00%)
Jan 21, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 16, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 15, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 14, 2009 0.5000 0.6500 0.5000 0.6500 15,500 +0.00(+0.00%)
Jan 13, 2009 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Jan 12, 2009 0.6700 0.6700 0.6700 0.6700 3,000 +0.02(+3.08%)
Jan 09, 2009 0.6800 0.6800 0.6500 0.6500 1,000 -0.10(-13.33%)
Jan 08, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Jan 07, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 06, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 05, 2009 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 02, 2009 0.7400 0.7400 0.7400 0.7400 500 +0.04(+5.71%)
Jan 01, 2009 0.7000 0.7800 0.7000 0.7000 0 +0.00(+0.00%)
Dec 31, 2008 0.7000 0.7800 0.7000 0.7000 5,000 +0.00(+0.00%)
Dec 30, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Dec 29, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 24, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 22, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Dec 19, 2008 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Dec 18, 2008 0.5000 0.6500 0.5000 0.6500 5,500 +0.10(+18.18%)
Dec 17, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 16, 2008 0.5000 0.5500 0.5000 0.5500 1,500 -0.15(-21.43%)
Dec 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Dec 12, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.05(+7.69%)
Dec 11, 2008 0.5000 0.6500 0.5000 0.6500 3,000 -0.05(-7.14%)
Dec 10, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Dec 09, 2008 0.7000 0.7000 0.7000 0.7000 2,500 -0.15(-17.65%)
Dec 08, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 05, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 04, 2008 0.8500 0.8500 0.8500 0.8500 2,500 +0.15(+21.43%)
Dec 03, 2008 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Dec 01, 2008 0.7000 0.7000 0.7000 0.7000 4,500 -0.05(-6.67%)
Nov 28, 2008 0.7500 0.7500 0.7500 0.7500 10,000 +0.05(+7.14%)
Nov 27, 2008 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 26, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 25, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 24, 2008 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Nov 21, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 20, 2008 0.7000 0.7000 0.7000 0.7000 5,000 -0.03(-4.11%)
Nov 19, 2008 0.7300 0.7300 0 +0.00(+0.00%)
Nov 18, 2008 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Nov 17, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Nov 14, 2008 0.6000 0.6800 0.5000 0.6800 30,500 +0.08(+13.33%)
Nov 13, 2008 0.6000 0.6000 0.6000 0.6000 10,000 -0.15(-20.00%)
Nov 12, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 11, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 10, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 07, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 06, 2008 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Nov 05, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 04, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 03, 2008 0.7500 0.7500 0.7500 0.7500 50,000 -0.10(-11.76%)
Oct 31, 2008 0.7000 0.8500 0.7000 0.8500 19,000 +0.20(+30.77%)
Oct 30, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 29, 2008 0.6500 0.6500 0.6500 0.6500 2,000 -0.01(-1.52%)
Oct 28, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Oct 27, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Oct 24, 2008 0.6600 0.6600 0.6600 0.6600 500 +0.16(+32.00%)
Oct 23, 2008 0.5000 0.5000 0.5000 0.5000 1,000 -0.15(-23.08%)
Oct 22, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 21, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 20, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 17, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 16, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2008 0.6500 0.6500 0.6500 0.6500 5,000 -0.10(-13.33%)
Oct 14, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 10, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Oct 09, 2008 0.7500 0.7500 0.7500 0.7500 6,000 -0.15(-16.67%)
Oct 08, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Oct 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 06, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Oct 03, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 02, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Oct 01, 2008 0.9000 0.9000 0.9000 0.9000 100,000 -0.05(-5.26%)
Sep 30, 2008 0.9500 0.9500 0.8500 0.9500 2,000 +0.05(+5.56%)
Sep 29, 2008 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Sep 26, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 25, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 24, 2008 0.9000 0.9000 0.9000 0.9000 1,500 -0.05(-5.26%)
Sep 23, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 22, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 19, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 18, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 17, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 16, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 15, 2008 0.9500 0.9500 0 +0.00(+0.00%)
Sep 12, 2008 0.9500 0.9500 0.9500 0.9500 500 +0.05(+5.56%)
Sep 11, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 10, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 09, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 08, 2008 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Sep 05, 2008 0.9000 0 +0.00(+0.00%)
Sep 04, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 03, 2008 0.9200 0.9200 0.8500 0.9000 82,000 -0.10(-10.00%)
Sep 02, 2008 1.000 1.000 0 +0.00(+0.00%)
Aug 29, 2008 1.090 1.090 1.000 1.000 4,500 +0.00(+0.00%)
Aug 28, 2008 1.000 1.000 1.000 1.000 2,000 +0.08(+8.70%)
Aug 27, 2008 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Aug 26, 2008 0.9200 0.9200 0.9200 0.9200 6,500 -0.03(-3.16%)
Aug 25, 2008 0.9500 0 +0.00(+0.00%)
Aug 22, 2008 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Aug 21, 2008 1.000 1.000 0.9500 0.9500 3,000 -0.06(-5.94%)
Aug 20, 2008 1.050 1.050 0.9400 1.010 8,000 -0.03(-2.88%)
Aug 19, 2008 1.040 1.040 1.040 1.040 1,000 +0.07(+7.22%)
Aug 18, 2008 0.9700 0.9700 0.9700 0.9700 500 +0.05(+5.43%)
Aug 15, 2008 0.9300 1.000 0.9100 0.9200 54,000 +0.01(+1.10%)
Aug 14, 2008 0.9100 0 -0.04(-4.21%)
Aug 13, 2008 0.9100 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Aug 12, 2008 0.9000 0.9100 0.9000 0.9100 9,500 -0.04(-4.21%)
Aug 11, 2008 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Aug 08, 2008 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Aug 07, 2008 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 06, 2008 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 05, 2008 0.9000 0.9600 0.9000 0.9600 215,000 +0.06(+6.67%)
Aug 04, 2008 0.9600 0.9600 0.9000 0.9000 9,500 +0.00(+0.00%)
Aug 01, 2008 0.9600 0.9600 0.9000 0.9000 9,500 -0.06(-6.25%)
Jul 31, 2008 0.9600 0.9600 0.9600 0.9600 33,500 +0.04(+4.35%)
Jul 30, 2008 0.9200 0.9200 0.9200 0.9200 8,500 +0.00(+0.00%)
Jul 29, 2008 0.9200 0.9200 0.9200 0.9200 17,500 +0.00(+0.00%)
Jul 28, 2008 0.9400 0.9400 0.9200 0.9200 10,777 -0.02(-2.13%)
Jul 25, 2008 0.9000 0.9400 0.9000 0.9400 19,000 +0.04(+4.44%)
Jul 24, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 22, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 21, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 18, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 17, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 16, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 15, 2008 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 14, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 11, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 10, 2008 0.9500 0.9500 0.9000 0.9000 2,000 +0.00(+0.00%)
Jul 09, 2008 0.9500 0.9500 0.9000 0.9000 3,000 +0.00(+0.00%)
Jul 08, 2008 0.9500 0.9500 0.9000 0.9000 2,500 +0.00(+0.00%)
Jul 07, 2008 0.9000 0.9300 0.9000 0.9000 24,500 -0.07(-7.22%)
Jul 04, 2008 0.9700 0.9700 0.9700 0.9700 6,800 +0.07(+7.78%)
Jul 03, 2008 0.9000 0.9000 0.9000 0.9000 50,000 -0.07(-7.22%)
Jul 02, 2008 0.9700 1.000 0.9700 0.9700 26,000 +0.02(+2.11%)
Jul 01, 2008 0.9500 0.9500 0.9500 0.9500 11,500 +0.00(+0.00%)
Jun 30, 2008 0.9500 0.9500 0.9500 0.9500 11,500 +0.00(+0.00%)
Jun 27, 2008 0.9000 0.9500 0.9000 0.9500 18,500 +0.05(+5.56%)
Jun 26, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jun 25, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 24, 2008 0.9000 0.9500 0.9000 0.9000 51,500 -0.08(-8.16%)
Jun 23, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 20, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 19, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 18, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 17, 2008 0.9900 0.9900 0.9800 0.9800 5,500 -0.01(-1.01%)
Jun 16, 2008 1.000 1.000 0.9900 0.9900 2,500 +0.00(+0.00%)
Jun 13, 2008 0.9000 0.9900 0.9000 0.9900 116,950 +0.04(+4.21%)
Jun 12, 2008 1.000 1.000 0.9500 0.9500 40,000 +0.05(+5.56%)
Jun 11, 2008 0.8800 0.9000 0.8800 0.9000 2,700 +0.03(+3.45%)
Jun 10, 2008 0.8800 0.8800 0.8700 0.8700 5,000 -0.03(-3.33%)
Jun 09, 2008 0.9500 0.9500 0.9000 0.9000 2,500 -0.09(-9.09%)
Jun 06, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 05, 2008 0.9800 0.9900 0.9800 0.9900 6,500 +0.02(+2.06%)
Jun 04, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 03, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 02, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 30, 2008 0.9000 0.9700 0.9000 0.9700 10,900 +0.02(+2.11%)
May 29, 2008 1.000 1.000 0.8000 0.9500 19,290 -0.05(-5.00%)
May 28, 2008 0.9100 1.000 0.9100 1.000 6,500 +0.09(+9.89%)
May 27, 2008 0.9100 0.9100 0.9100 0.9100 5,000 -0.09(-9.00%)
May 26, 2008 1.200 1.200 0.9000 1.000 3,000 +0.02(+2.04%)
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.