Skip to main content

Intelgenx Technologies Corp (OP: IGXT )

0.1760 -0.0080 (-4.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
Oct 01, 2021 0.4445 0.5000 0.4445 0.4800 47,795 -0.01(-2.04%)
Sep 30, 2021 0.4500 0.5000 0.4410 0.4900 250,910 +0.04(+8.89%)
Sep 29, 2021 0.4551 0.4642 0.4402 0.4500 77,263 -0.02(-4.11%)
Sep 28, 2021 0.4101 0.4700 0.4100 0.4693 274,120 +0.05(+13.03%)
Sep 27, 2021 0.4500 0.4500 0.4001 0.4152 62,463 -0.01(-3.44%)
Sep 24, 2021 0.4255 0.4400 0.4001 0.4300 139,837 -0.01(-2.12%)
Sep 23, 2021 0.4480 0.4600 0.4325 0.4393 134,777 +0.01(+1.74%)
Sep 22, 2021 0.4401 0.4480 0.4300 0.4318 84,206 -0.01(-1.86%)
Sep 21, 2021 0.4400 0.4400 0.4255 0.4400 79,803 +0.00(+0.00%)
Sep 20, 2021 0.4178 0.4400 0.4050 0.4400 131,131 +0.03(+7.32%)
Sep 17, 2021 0.4225 0.4400 0.4100 0.4100 14,835 -0.01(-2.38%)
Sep 16, 2021 0.4350 0.4350 0.4012 0.4200 26,515 +0.01(+2.19%)
Sep 15, 2021 0.4050 0.4400 0.3800 0.4110 138,931 +0.01(+1.48%)
Sep 14, 2021 0.4277 0.4300 0.4050 0.4050 33,711 +0.01(+1.25%)
Sep 13, 2021 0.4250 0.4250 0.4000 0.4000 24,645 -0.03(-5.90%)
Sep 10, 2021 0.4200 0.4400 0.4190 0.4251 31,169 +0.01(+1.21%)
Sep 09, 2021 0.3901 0.4347 0.3900 0.4200 128,008 +0.03(+7.33%)
Sep 08, 2021 0.3666 0.4400 0.3666 0.3913 114,129 +0.00(+0.33%)
Sep 07, 2021 0.4229 0.4229 0.3900 0.3900 68,410 -0.02(-4.13%)
Sep 03, 2021 0.4200 0.4200 0.4061 0.4068 45,589 -0.01(-3.14%)
Sep 02, 2021 0.4051 0.4480 0.4051 0.4200 69,948 -0.00(-0.24%)
Sep 01, 2021 0.4050 0.4369 0.4050 0.4210 164,553 +0.02(+5.25%)
Aug 31, 2021 0.4300 0.4300 0.3900 0.4000 56,250 -0.01(-2.44%)
Aug 30, 2021 0.4000 0.4371 0.4000 0.4100 60,025 +0.00(+0.00%)
Aug 27, 2021 0.3950 0.4145 0.3800 0.4100 130,792 +0.01(+2.50%)
Aug 26, 2021 0.3866 0.4142 0.3842 0.4000 46,623 -0.00(-0.50%)
Aug 25, 2021 0.4099 0.4128 0.3961 0.4020 82,614 -0.00(-0.74%)
Aug 24, 2021 0.3933 0.4099 0.3850 0.4050 72,279 +0.01(+2.02%)
Aug 23, 2021 0.4005 0.4195 0.3864 0.3970 136,809 -0.01(-3.15%)
Aug 20, 2021 0.4198 0.4198 0.3961 0.4099 141,826 +0.01(+1.84%)
Aug 19, 2021 0.4061 0.4250 0.3950 0.4025 126,170 -0.02(-4.12%)
Aug 18, 2021 0.4500 0.4500 0.4000 0.4198 83,186 +0.01(+2.39%)
Aug 17, 2021 0.4025 0.4260 0.4025 0.4100 48,425 +0.00(+1.23%)
Aug 16, 2021 0.4700 0.4700 0.3771 0.4050 94,978 -0.02(-3.98%)
Aug 13, 2021 0.4150 0.4650 0.4067 0.4218 82,329 +0.00(+0.43%)
Aug 12, 2021 0.3825 0.4410 0.3825 0.4200 58,260 +0.02(+5.00%)
Aug 11, 2021 0.4600 0.4600 0.4000 0.4000 74,904 -0.06(-12.47%)
Aug 10, 2021 0.3850 0.4698 0.3850 0.4570 62,815 +0.05(+11.46%)
Aug 09, 2021 0.3869 0.4161 0.3529 0.4100 59,370 +0.01(+2.50%)
Aug 06, 2021 0.4272 0.4272 0.3630 0.4000 551,429 -0.03(-7.04%)
Aug 05, 2021 0.4755 0.4875 0.4076 0.4303 143,403 -0.04(-7.56%)
Aug 04, 2021 0.4904 0.4950 0.4655 0.4655 183,253 -0.01(-2.96%)
Aug 03, 2021 0.4900 0.5041 0.4200 0.4797 142,346 -0.03(-5.94%)
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.