Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1619 -0.0166 (-9.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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 (%)
Feb 28, 2013 0.5400 0.5500 0.4760 0.5500 274,400 +0.01(+1.85%)
Feb 27, 2013 0.5310 0.5600 0.5310 0.5400 33,949 -0.02(-3.23%)
Feb 26, 2013 0.5510 0.5700 0.5300 0.5580 70,533 -0.01(-2.11%)
Feb 22, 2013 0.5800 0.6000 0.5500 0.5700 56,019 -0.02(-2.56%)
Feb 21, 2013 0.6000 0.6000 0.5750 0.5850 26,600 -0.01(-0.85%)
Feb 20, 2013 0.5900 0.5900 0.5750 0.5900 36,304 +0.01(+1.72%)
Feb 19, 2013 0.5800 0.6000 0.5600 0.5800 136,260 -0.02(-3.33%)
Feb 15, 2013 0.6100 0.6200 0.5800 0.6000 160,918 -0.01(-1.64%)
Feb 14, 2013 0.6100 0.6200 0.6000 0.6100 52,900 -0.01(-1.61%)
Feb 13, 2013 0.6000 0.6200 0.6000 0.6200 12,400 -0.02(-3.13%)
Feb 12, 2013 0.6100 0.6500 0.6000 0.6400 62,483 +0.02(+3.23%)
Feb 11, 2013 0.6200 0.6500 0.6200 0.6200 33,025 -0.03(-4.62%)
Feb 08, 2013 0.6400 0.6500 0.6200 0.6500 27,645 +0.03(+4.84%)
Feb 07, 2013 0.6200 0.6400 0.6100 0.6200 23,230 -0.02(-3.13%)
Feb 06, 2013 0.6400 0.6500 0.5900 0.6400 40,600 +0.03(+4.07%)
Feb 04, 2013 0.6250 0.6300 0.6100 0.6150 93,751 -0.01(-1.60%)
Feb 01, 2013 0.6310 0.6500 0.6250 0.6250 40,293 -0.01(-1.57%)
Jan 31, 2013 0.6400 0.6500 0.6300 0.6350 43,613 -0.01(-0.78%)
Jan 30, 2013 0.6490 0.6779 0.6400 0.6400 105,551 +0.00(+0.00%)
Jan 29, 2013 0.6490 0.6500 0.6400 0.6400 22,500 -0.01(-1.39%)
Jan 28, 2013 0.6310 0.6490 0.6310 0.6490 31,560 +0.02(+2.85%)
Jan 25, 2013 0.6500 0.6500 0.6301 0.6310 28,250 -0.02(-2.92%)
Jan 24, 2013 0.6600 0.6800 0.6420 0.6500 92,754 -0.03(-4.41%)
Jan 23, 2013 0.6700 0.6900 0.6550 0.6800 38,950 +0.01(+1.49%)
Jan 22, 2013 0.7000 0.7000 0.6650 0.6700 20,672 -0.01(-1.47%)
Jan 18, 2013 0.7000 0.7000 0.6500 0.6800 22,991 -0.02(-2.58%)
Jan 17, 2013 0.6400 0.7000 0.6250 0.6980 261,231 +0.06(+9.06%)
Jan 16, 2013 0.6750 0.6900 0.6255 0.6400 335,583 -0.05(-7.25%)
Jan 15, 2013 0.6900 0.6900 0.6750 0.6900 46,785 -0.01(-0.72%)
Jan 14, 2013 0.6700 0.6950 0.6700 0.6950 9,900 +0.01(+2.21%)
Jan 12, 2013 0.6940 0.6940 0.6600 0.6800 45,579 +0.00(+0.00%)
Jan 11, 2013 0.6940 0.6940 0.6600 0.6800 45,579 -0.01(-2.02%)
Jan 10, 2013 0.6950 0.6950 0.6600 0.6940 73,200 +0.00(+0.58%)
Jan 09, 2013 0.7200 0.7200 0.6700 0.6900 107,270 -0.02(-2.82%)
Jan 08, 2013 0.7489 0.7489 0.7100 0.7100 124,122 -0.04(-4.95%)
Jan 07, 2013 0.7450 0.7490 0.7410 0.7470 147,070 +0.01(+0.88%)
Jan 04, 2013 0.7000 0.7500 0.7000 0.7405 435,906 +0.04(+5.79%)
Jan 03, 2013 0.6400 0.7000 0.6400 0.7000 315,354 +0.05(+7.69%)
Jan 02, 2013 0.6500 0.6950 0.6400 0.6500 180,593 +0.00(+0.00%)
Dec 31, 2012 0.6300 0.6500 0.6200 0.6500 169,965 +0.02(+3.17%)
Dec 28, 2012 0.5750 0.6300 0.5750 0.6300 63,065 +0.01(+1.61%)
Dec 27, 2012 0.5900 0.6200 0.5850 0.6200 37,509 +0.03(+5.08%)
Dec 26, 2012 0.5800 0.6000 0.5800 0.5900 100,522 -0.01(-0.84%)
Dec 24, 2012 0.6150 0.6150 0.5950 0.5950 26,100 -0.01(-0.83%)
Dec 21, 2012 0.5800 0.6150 0.5800 0.6000 65,458 +0.02(+3.45%)
Dec 20, 2012 0.5600 0.6200 0.5600 0.5800 78,402 -0.01(-1.69%)
Dec 19, 2012 0.6000 0.6150 0.5900 0.5900 56,250 -0.03(-4.84%)
Dec 18, 2012 0.5820 0.6200 0.5820 0.6200 2,000 +0.03(+5.10%)
Dec 17, 2012 0.6000 0.6100 0.5600 0.5899 69,353 -0.01(-1.68%)
Dec 14, 2012 0.5900 0.6000 0.5800 0.6000 48,113 +0.00(+0.00%)
Dec 13, 2012 0.6100 0.6100 0.5780 0.6000 113,838 -0.01(-1.64%)
Dec 12, 2012 0.6100 0.6150 0.6100 0.6100 36,507 +0.00(+0.00%)
Dec 11, 2012 0.5701 0.6348 0.5701 0.6100 18,650 -0.02(-3.33%)
Dec 10, 2012 0.6310 0.6310 0.6000 0.6310 23,650 -0.00(-0.63%)
Dec 07, 2012 0.5850 0.6400 0.5850 0.6350 137,410 +0.06(+10.40%)
Dec 06, 2012 0.5900 0.5900 0.5751 0.5752 42,755 -0.01(-1.68%)
Dec 05, 2012 0.6000 0.6000 0.5850 0.5850 50,068 -0.02(-2.50%)
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.