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, 2019 0.8700 0.9200 0.8700 0.9100 39,681 +0.03(+3.41%)
Jan 30, 2019 0.8100 0.9000 0.8000 0.8800 279,632 +0.08(+10.00%)
Jan 29, 2019 0.8500 0.8500 0.8000 0.8000 36,500 -0.01(-1.23%)
Jan 28, 2019 0.8000 0.8200 0.7700 0.8100 23,500 +0.04(+5.19%)
Jan 25, 2019 0.7700 0.7800 0.7700 0.7700 26,500 -0.03(-3.75%)
Jan 24, 2019 0.8100 0.8200 0.7800 0.8000 77,350 +0.00(+0.00%)
Jan 23, 2019 0.8000 0.8000 0.8000 0.8000 11,430 -0.02(-2.44%)
Jan 22, 2019 0.8500 0.8500 0.8000 0.8200 109,209 -0.02(-2.38%)
Jan 18, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jan 17, 2019 0.8200 0.8700 0.8100 0.8400 96,370 +0.04(+5.00%)
Jan 16, 2019 0.7500 0.8000 0.7500 0.8000 7,800 +0.02(+2.56%)
Jan 15, 2019 0.7200 0.7800 0.7000 0.7800 61,747 +0.08(+11.43%)
Jan 14, 2019 0.7100 0.7100 0.7000 0.7000 21,500 +0.02(+2.94%)
Jan 11, 2019 0.7200 0.7300 0.6800 0.6800 174,300 +0.00(+0.00%)
Jan 10, 2019 0.6700 0.7200 0.6700 0.6800 54,250 +0.00(+0.00%)
Jan 09, 2019 0.7100 0.7400 0.6700 0.6800 38,700 -0.04(-5.56%)
Jan 08, 2019 0.7300 0.7300 0.7200 0.7200 13,500 -0.01(-1.37%)
Jan 07, 2019 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
Jan 04, 2019 0.8300 0.8300 0.7200 0.7200 13,000 -0.03(-4.00%)
Jan 03, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.02(+2.74%)
Jan 02, 2019 0.7300 0.7300 0.7300 0.7300 10,000 +0.01(+1.39%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 28, 2018 0.6900 0.7200 0.6600 0.7200 13,900 +0.03(+4.35%)
Dec 27, 2018 0.6900 0.6900 0.6900 0.6900 2,000 +0.05(+7.81%)
Dec 24, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Dec 21, 2018 0.6600 0.6700 0.6500 0.6500 28,000 -0.01(-1.52%)
Dec 20, 2018 0.6800 0.7200 0.6600 0.6600 97,125 -0.01(-1.49%)
Dec 19, 2018 0.7100 0.7100 0.6700 0.6700 149,000 -0.04(-5.63%)
Dec 18, 2018 0.7300 0.7300 0.7100 0.7100 12,600 +0.00(+0.00%)
Dec 17, 2018 0.7400 0.8700 0.7100 0.7100 42,181 -0.03(-4.05%)
Dec 14, 2018 0.7200 0.7400 0.7000 0.7400 27,808 +0.02(+2.78%)
Dec 13, 2018 0.7300 0.7300 0.7200 0.7200 3,300 -0.03(-4.00%)
Dec 12, 2018 0.7600 0.7600 0.7500 0.7500 20,800 +0.01(+1.35%)
Dec 11, 2018 0.8100 0.8300 0.7400 0.7400 4,500 -0.05(-6.33%)
Dec 10, 2018 0.7500 0.7900 0.7000 0.7900 125,722 +0.02(+2.60%)
Dec 06, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Dec 05, 2018 0.7700 0.7700 0.7600 0.7600 4,100 -0.03(-3.80%)
Dec 04, 2018 0.8100 0.8100 0.7600 0.7900 17,000 -0.04(-4.82%)
Dec 03, 2018 0.8400 0.8400 0.8100 0.8300 27,200 +0.02(+2.47%)
Nov 30, 2018 0.8100 0.8200 0.7900 0.8100 43,449 +0.00(+0.00%)
Nov 29, 2018 0.8100 0.8100 0.7800 0.8100 27,500 -0.07(-7.95%)
Nov 28, 2018 0.8400 0.8800 0.8400 0.8800 11,500 +0.04(+4.76%)
Nov 27, 2018 0.7900 0.8400 0.7900 0.8400 20,944 +0.04(+5.00%)
Nov 26, 2018 0.8200 0.8300 0.7300 0.8000 55,300 -0.05(-5.88%)
Nov 23, 2018 0.8400 0.8500 0.7700 0.8500 10,499 +0.00(+0.00%)
Nov 22, 2018 0.8500 0.8500 0.8500 0.8500 2,500 +0.06(+7.59%)
Nov 21, 2018 0.8600 0.8600 0.7700 0.7900 12,000 -0.06(-7.06%)
Nov 20, 2018 0.7000 0.8500 0.7000 0.8500 68,300 +0.13(+18.06%)
Nov 19, 2018 0.7000 0.7200 0.7000 0.7200 17,058 +0.04(+5.88%)
Nov 16, 2018 0.7500 0.7500 0.6800 0.6800 44,141 +0.00(+0.00%)
Nov 15, 2018 0.6800 0.7000 0.6800 0.6800 46,341 -0.03(-4.23%)
Nov 14, 2018 0.7500 0.7500 0.7000 0.7100 85,967 -0.06(-7.79%)
Nov 13, 2018 0.7500 0.7700 0.7400 0.7700 77,900 +0.04(+5.48%)
Nov 12, 2018 0.7900 0.8300 0.7300 0.7300 41,520 -0.06(-7.59%)
Nov 09, 2018 0.8000 0.8200 0.7800 0.7900 74,169 +0.00(+0.00%)
Nov 08, 2018 0.8400 0.8400 0.7700 0.7900 121,340 -0.06(-7.06%)
Nov 07, 2018 0.9200 0.9200 0.8100 0.8500 348,133 +0.04(+4.94%)
Nov 06, 2018 0.8200 0.8300 0.8000 0.8100 19,700 -0.03(-3.57%)
Nov 05, 2018 0.8200 0.8400 0.8100 0.8400 26,750 +0.03(+3.70%)
Nov 02, 2018 0.8700 0.8700 0.8100 0.8100 84,894 -0.02(-2.41%)
Nov 01, 2018 0.8500 0.8500 0.8300 0.8300 31,700 +0.00(+0.00%)
Oct 31, 2018 0.8300 0.8600 0.8200 0.8300 61,500 +0.00(+0.00%)
Oct 30, 2018 0.8300 0.8300 0.8000 0.8300 93,999 +0.02(+2.47%)
Oct 29, 2018 0.8400 0.8800 0.8100 0.8100 65,253 +0.00(+0.00%)
Oct 26, 2018 0.8400 0.8400 0.8000 0.8100 138,250 -0.02(-2.41%)
Oct 25, 2018 0.8500 0.8500 0.8100 0.8300 14,921 +0.02(+2.47%)
Oct 24, 2018 0.8100 0.8300 0.8000 0.8100 18,416 -0.04(-4.71%)
Oct 23, 2018 0.8400 0.8500 0.7900 0.8500 143,200 +0.01(+1.19%)
Oct 22, 2018 0.8800 0.8800 0.8200 0.8400 160,049 -0.04(-4.55%)
Oct 19, 2018 0.8800 0.8800 0.8600 0.8800 231,137 +0.02(+2.33%)
Oct 18, 2018 0.8700 0.8700 0.7900 0.8600 1,596,614 -0.24(-21.82%)
Oct 17, 2018 1.150 1.180 1.080 1.100 102,205 +0.00(+0.00%)
Oct 16, 2018 1.160 1.160 1.080 1.100 62,378 -0.04(-3.51%)
Oct 15, 2018 1.250 1.250 1.140 1.140 166,082 -0.08(-6.56%)
Oct 12, 2018 1.270 1.380 1.170 1.220 174,657 -0.13(-9.63%)
Oct 11, 2018 1.260 1.350 1.240 1.350 82,766 +0.05(+3.85%)
Oct 10, 2018 1.400 1.420 1.290 1.300 147,564 -0.12(-8.45%)
Oct 09, 2018 1.400 1.470 1.370 1.420 81,758 +0.03(+2.16%)
Oct 05, 2018 1.390 1.390 1.390 0 -0.13(-8.55%)
Oct 04, 2018 1.560 1.560 1.370 1.520 49,499 +0.01(+0.66%)
Oct 03, 2018 1.630 1.640 1.440 1.510 143,318 -0.09(-5.63%)
Oct 02, 2018 1.600 1.650 1.470 1.600 181,653 +0.00(+0.00%)
Oct 01, 2018 1.740 1.770 1.500 1.600 236,637 -0.10(-5.88%)
Sep 28, 2018 1.430 1.720 1.390 1.700 356,754 +0.30(+21.43%)
Sep 27, 2018 1.500 1.500 1.360 1.400 138,753 -0.05(-3.45%)
Sep 26, 2018 1.340 1.490 1.290 1.450 277,258 +0.08(+5.84%)
Sep 25, 2018 1.270 1.550 1.250 1.370 436,787 +0.17(+14.17%)
Sep 24, 2018 1.470 1.500 1.200 1.200 877,870 -0.30(-20.00%)
Sep 21, 2018 2.240 2.330 1.500 1.500 1,506,123 -0.85(-36.17%)
Sep 20, 2018 1.790 2.360 1.370 2.350 3,464,898 +1.25(+113.64%)
Sep 19, 2018 1.040 1.180 1.040 1.100 78,100 +0.06(+5.77%)
Sep 18, 2018 1.000 1.060 0.9800 1.040 112,065 +0.04(+4.00%)
Sep 17, 2018 0.9600 1.000 0.9500 1.000 20,500 +0.01(+1.01%)
Sep 14, 2018 1.020 1.020 0.9500 0.9900 34,000 +0.00(+0.00%)
Sep 13, 2018 0.9900 1.000 0.9900 0.9900 6,100 +0.02(+2.06%)
Sep 12, 2018 0.9700 0.9700 0.9700 0.9700 16,500 +0.02(+2.11%)
Sep 11, 2018 0.9800 0.9900 0.9500 0.9500 22,337 -0.03(-3.06%)
Sep 10, 2018 0.9700 1.000 0.9600 0.9800 16,000 -0.03(-2.97%)
Sep 07, 2018 0.9100 1.010 0.9100 1.010 58,000 +0.10(+10.99%)
Sep 06, 2018 0.9100 0.9100 0.9100 0.9100 800 +0.00(+0.00%)
Sep 05, 2018 0.9300 0.9300 0.9100 0.9100 16,000 -0.03(-3.19%)
Sep 04, 2018 0.9700 0.9800 0.9200 0.9400 34,600 -0.02(-2.08%)
Aug 31, 2018 0.9600 0.9600 0.9600 0 +0.05(+5.49%)
Aug 30, 2018 0.9600 0.9600 0.9100 0.9100 31,600 +0.01(+1.11%)
Aug 29, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.03(-3.23%)
Aug 28, 2018 0.9000 0.9500 0.9000 0.9300 22,200 +0.03(+3.33%)
Aug 27, 2018 0.9000 0.9000 0.8900 0.9000 5,500 +0.00(+0.00%)
Aug 24, 2018 0.8900 0.9300 0.8900 0.9000 33,164 +0.01(+1.12%)
Aug 23, 2018 0.9500 0.9500 0.8900 0.8900 119,100 -0.01(-1.11%)
Aug 22, 2018 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Aug 21, 2018 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Aug 20, 2018 0.9200 0.9200 0.9200 0.9200 6,500 -0.02(-2.13%)
Aug 17, 2018 0.9300 0.9400 0.9100 0.9400 13,641 +0.00(+0.00%)
Aug 16, 2018 0.9600 1.000 0.9400 0.9400 35,000 +0.00(+0.00%)
Aug 13, 2018 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Aug 10, 2018 0.9700 0.9900 0.9400 0.9900 43,900 -0.01(-1.00%)
Aug 09, 2018 0.9900 1.000 0.9900 1.000 40,100 +0.07(+7.53%)
Aug 08, 2018 1.000 1.000 0.9300 0.9300 14,859 -0.06(-6.06%)
Aug 07, 2018 0.9500 0.9900 0.9500 0.9900 44,000 +0.06(+6.45%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Aug 02, 2018 0.9100 0.9500 0.9100 0.9500 33,000 +0.00(+0.00%)
Jul 31, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 30, 2018 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 25, 2018 0.9500 0.9500 0.9500 0.9500 4,610 -0.02(-2.06%)
Jul 24, 2018 0.9700 0.9700 0.9700 0.9700 800 -0.02(-2.02%)
Jul 23, 2018 0.9900 0.9900 0.9900 0.9900 1,750 +0.00(+0.00%)
Jul 20, 2018 0.9900 0.9900 0.9900 0.9900 3,000 -0.01(-1.00%)
Jul 19, 2018 1.000 1.000 1.000 1.000 5,518 +0.01(+1.01%)
Jul 18, 2018 0.9700 0.9900 0.9700 0.9900 8,106 +0.02(+2.06%)
Jul 17, 2018 0.9700 0.9700 0.9700 0.9700 202 -0.03(-3.00%)
Jul 16, 2018 1.000 1.000 1.000 1.000 500 +0.01(+1.01%)
Jul 13, 2018 0.9900 0.9900 0.9900 0.9900 10,083 -0.01(-1.00%)
Jul 12, 2018 0.9900 1.050 0.9900 1.000 21,868 -0.01(-0.99%)
Jul 11, 2018 0.9900 1.010 0.9900 1.010 8,000 +0.04(+4.12%)
Jul 10, 2018 1.000 1.040 0.9700 0.9700 32,983 -0.01(-1.02%)
Jul 09, 2018 1.050 1.050 0.9700 0.9800 30,058 +0.02(+2.08%)
Jul 06, 2018 0.9800 0.9800 0.9600 0.9600 8,500 -0.09(-8.57%)
Jul 05, 2018 1.150 1.150 1.040 1.050 30,400 +0.01(+0.96%)
Jul 03, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Jun 28, 2018 1.030 1.030 1.030 0 -0.02(-1.90%)
Jun 27, 2018 1.050 1.060 1.040 1.050 38,420 +0.01(+0.96%)
Jun 26, 2018 1.030 1.040 1.030 1.040 12,000 +0.03(+2.97%)
Jun 25, 2018 1.000 1.010 1.000 1.010 2,600 +0.01(+1.00%)
Jun 22, 2018 1.000 1.000 1.000 1.000 2,000 -0.01(-0.99%)
Jun 21, 2018 1.050 1.050 1.010 1.010 900 -0.01(-0.98%)
Jun 20, 2018 1.030 1.030 1.020 1.020 7,070 +0.10(+10.87%)
Jun 18, 2018 0.9200 0.9200 0.9200 0 -0.10(-9.80%)
Jun 15, 2018 1.020 0.9900 1.020 7,400 +0.02(+2.00%)
Jun 14, 2018 1.050 1.050 0.9800 1.000 18,995 +0.01(+1.01%)
Jun 12, 2018 0.9900 0.9900 0.9900 90 -0.06(-5.71%)
Jun 11, 2018 1.030 1.050 1.030 1.050 7,500 +0.06(+6.06%)
Jun 06, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 05, 2018 1.000 1.000 1.000 1.000 1,500 +0.07(+7.53%)
Jun 01, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 31, 2018 0.9400 0.9400 0.9400 0.9400 1,000 +0.04(+4.44%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 1,500 -0.01(-1.10%)
May 25, 2018 0.9100 0.9100 0.9100 0 +0.05(+5.81%)
May 23, 2018 0.8600 0.8600 0.8600 500 -0.01(-1.15%)
May 22, 2018 0.9000 0.9000 0.8700 0.8700 9,100 -0.03(-3.33%)
May 18, 2018 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
May 17, 2018 0.9200 0.9200 0.8600 0.8600 15,900 -0.01(-1.15%)
May 11, 2018 0.8700 0.8700 0.8700 300 +0.02(+2.35%)
May 10, 2018 0.8600 0.9100 0.8400 0.8500 16,000 +0.00(+0.00%)
May 09, 2018 0.8500 0.8500 0.8500 0.8500 5,200 -0.02(-2.30%)
May 08, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
May 07, 2018 0.8700 0.8700 0.8700 0.8700 11,000 +0.01(+1.16%)
May 04, 2018 0.8600 0.8600 0.8600 0.8600 1,500 +0.01(+1.18%)
May 03, 2018 0.8900 0.8900 0.8500 0.8500 8,825 -0.07(-7.61%)
May 02, 2018 0.8000 0.9200 0.8000 0.9200 43,520 +0.12(+15.00%)
May 01, 2018 0.8000 0.8200 0.7900 0.8000 8,000 -0.02(-2.44%)
Apr 30, 2018 0.8200 0.8200 0.8200 0.8200 1,779 +0.04(+5.13%)
Apr 27, 2018 0.8200 0.8200 0.7800 0.7800 8,000 -0.01(-1.27%)
Apr 26, 2018 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Apr 24, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 19, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Apr 17, 2018 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Apr 16, 2018 0.8000 0.8200 0.8000 0.8000 7,500 -0.03(-3.61%)
Apr 11, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Apr 09, 2018 0.8400 0.8400 0.8400 100 -0.03(-3.45%)
Apr 06, 2018 0.8700 0.8700 0.8700 0.8700 2,000 +0.00(+0.00%)
Apr 05, 2018 0.8500 0.8700 0.8500 0.8700 4,500 -0.02(-2.25%)
Apr 04, 2018 0.9100 0.9100 0.8900 0.8900 2,500 -0.02(-2.20%)
Apr 03, 2018 0.9100 0.9100 0.9100 0.9100 13,499 +0.02(+2.25%)
Apr 02, 2018 0.8700 0.9000 0.8500 0.8900 17,500 +0.00(+0.00%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Mar 28, 2018 0.9000 0.9000 0.8700 0.9000 29,200 +0.04(+4.65%)
Mar 26, 2018 0.8600 0.8600 0.8600 0 -0.05(-5.49%)
Mar 23, 2018 0.9100 0.9100 0.9100 0.9100 8,200 +0.05(+5.81%)
Mar 22, 2018 0.8600 0.8600 0.8500 0.8600 35,000 +0.02(+2.38%)
Mar 21, 2018 0.8400 0.8400 0.8300 0.8400 5,500 +0.00(+0.00%)
Mar 20, 2018 0.8600 0.8600 0.8400 0.8400 9,500 -0.06(-6.67%)
Mar 19, 2018 0.9000 0.9000 0.9000 0.9000 12,500 -0.04(-4.26%)
Mar 15, 2018 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
Mar 13, 2018 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Mar 12, 2018 0.8500 0.8800 0.8500 0.8800 37,020 +0.03(+3.53%)
Mar 09, 2018 0.9600 0.9600 0.8500 0.8500 31,869 -0.11(-11.46%)
Mar 08, 2018 0.9900 0.9900 0.9600 0.9600 12,475 -0.04(-4.00%)
Mar 06, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
Mar 05, 2018 1.020 1.020 1.020 1.020 5,000 -0.02(-1.92%)
Mar 01, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Feb 28, 2018 1.000 1.000 1.000 1.000 160 -0.02(-1.96%)
Feb 26, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Feb 23, 2018 1.010 1.010 1.010 1.010 2,190 +0.04(+4.12%)
Feb 22, 2018 1.040 1.040 0.9700 0.9700 1,800 -0.02(-2.02%)
Feb 21, 2018 1.030 0.9800 0.9900 0.9900 10,354 +0.01(+1.02%)
Feb 20, 2018 0.9800 0.9900 0.9700 0.9800 14,800 -0.02(-2.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Feb 15, 2018 0.9900 0.9900 0.9300 0.9900 10,000 -0.06(-5.71%)
Feb 13, 2018 1.050 1.050 1.050 0 +0.05(+5.00%)
Feb 12, 2018 1.040 1.040 1.000 1.000 8,900 -0.08(-7.41%)
Feb 09, 2018 0.9300 1.080 0.9200 1.080 10,919 +0.04(+3.85%)
Feb 08, 2018 1.040 1.040 1.040 1.040 3,200 -0.03(-2.80%)
Feb 07, 2018 1.110 1.070 1.070 5,800 +0.01(+0.94%)
Feb 06, 2018 1.060 1.060 1.060 1.060 2,100 +0.14(+15.22%)
Feb 05, 2018 0.9200 0.9200 0.9200 0.9200 2,000 -0.15(-14.02%)
Feb 02, 2018 1.090 1.100 1.050 1.070 21,800 -0.03(-2.73%)
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.