Financial News

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 (%)
May 29, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 28, 2009 0.4500 0.4500 0.4000 0.4000 15,000 +0.00(+0.00%)
May 27, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 26, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 25, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
May 22, 2009 0.3800 0.3800 0.3800 0.3800 13,500 +0.01(+2.70%)
May 21, 2009 0.3700 0.3700 0.3700 0.3700 12,500 +0.00(+0.00%)
May 20, 2009 0.4500 0.4500 0.3700 0.3700 57,500 -0.03(-7.50%)
May 19, 2009 0.4000 0.4000 0.4000 0.4000 17,500 +0.00(+0.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 14, 2009 0.4000 0.4000 0.4000 0.4000 2,000 -0.05(-11.11%)
May 13, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 12, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 11, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
May 08, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.00(+0.00%)
May 07, 2009 0.5300 0.5400 0.4500 0.4500 8,000 +0.04(+11.11%)
May 06, 2009 0.5000 0.5200 0.4050 0.4050 24,500 -0.09(-19.00%)
May 05, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
May 04, 2009 0.5500 0.5500 0.5000 0.5000 7,000 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5000 0.5000 7,000 -0.05(-9.09%)
Apr 30, 2009 0.6000 0.6000 0.5000 0.5500 4,000 +0.00(+0.00%)
Apr 29, 2009 0.6000 0.6000 0.5000 0.5500 4,000 -0.01(-1.79%)
Apr 28, 2009 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 27, 2009 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Apr 24, 2009 0.5800 0.5800 0.5500 0.5500 13,000 -0.04(-6.78%)
Apr 23, 2009 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Apr 15, 2009 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 14, 2009 0.6200 0.6200 0.6200 0.6200 7,500 +0.02(+3.33%)
Apr 02, 2009 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Mar 31, 2009 0.6200 0.6200 0.6200 0 +0.12(+24.00%)
Mar 27, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 26, 2009 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Mar 25, 2009 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Mar 17, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 16, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Mar 13, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Mar 12, 2009 0.4600 0.4600 0.4600 0.4600 500 +0.06(+15.00%)
Mar 11, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 10, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 06, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 05, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 04, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 02, 2009 0.5000 0.5000 0.4000 0.4000 15,500 -0.20(-33.33%)
Feb 27, 2009 0.5000 0.6000 0.5000 0.6000 2,000 +0.05(+9.09%)
Feb 26, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 25, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Feb 24, 2009 0.5500 0.5500 0.5500 0.5500 5,000 -0.05(-8.33%)
Feb 23, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Feb 20, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.05(-7.69%)
Feb 19, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 18, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 17, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 13, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Feb 12, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 11, 2009 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Feb 10, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.07(+12.07%)
Feb 06, 2009 0.5800 0.5800 0 +0.00(+0.00%)
Feb 05, 2009 0.5800 0.5800 0 +0.00(+0.00%)
Feb 04, 2009 0.6200 0.6200 0.5800 0.5800 2,000 -0.02(-3.33%)
Feb 03, 2009 0.6000 0.6000 200 +0.00(+0.00%)
Feb 02, 2009 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback