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

Intelgenx Technologies Corp (OP: IGXT )

0.1561 -0.0339 (-17.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 29, 2016 0.4800 0.4900 0.4501 0.4800 71,150 -0.01(-2.04%)
Feb 26, 2016 0.4805 0.4900 0.4805 0.4900 15,280 +0.01(+1.98%)
Feb 25, 2016 0.4900 0.4900 0.4805 0.4805 24,300 -0.01(-1.94%)
Feb 24, 2016 0.5000 0.5050 0.4900 0.4900 44,571 -0.01(-2.00%)
Feb 23, 2016 0.5050 0.5050 0.5000 0.5000 36,064 -0.01(-0.99%)
Feb 22, 2016 0.5000 0.5050 0.4950 0.5050 60,981 +0.01(+2.02%)
Feb 19, 2016 0.5000 0.5050 0.4950 0.4950 77,276 -0.01(-1.00%)
Feb 18, 2016 0.4900 0.5150 0.4900 0.5000 137,910 +0.02(+3.54%)
Feb 17, 2016 0.5000 0.5000 0.4829 0.4829 16,658 -0.00(-0.43%)
Feb 16, 2016 0.4949 0.5000 0.4834 0.4850 127,579 +0.00(+0.83%)
Feb 12, 2016 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Feb 11, 2016 0.4865 0.4950 0.4810 0.4810 19,825 -0.01(-1.84%)
Feb 10, 2016 0.5000 0.5181 0.4900 0.4900 234,852 -0.01(-2.00%)
Feb 09, 2016 0.4900 0.5000 0.4800 0.5000 20,869 +0.01(+2.04%)
Feb 08, 2016 0.4800 0.5000 0.4700 0.4900 74,999 +0.01(+2.08%)
Feb 05, 2016 0.4850 0.4900 0.4800 0.4800 69,900 -0.01(-1.03%)
Feb 04, 2016 0.4645 0.4850 0.4645 0.4850 16,438 +0.03(+6.37%)
Feb 03, 2016 0.4545 0.4645 0.4545 0.4560 17,827 +0.00(+0.32%)
Feb 02, 2016 0.4800 0.4800 0.4500 0.4545 53,674 -0.02(-4.32%)
Feb 01, 2016 0.4860 0.4995 0.4750 0.4750 45,765 -0.01(-1.66%)
Jan 29, 2016 0.4900 0.5000 0.4830 0.4830 30,293 +0.01(+1.68%)
Jan 28, 2016 0.4850 0.4990 0.4750 0.4750 35,425 +0.00(+1.04%)
Jan 27, 2016 0.4702 0.4800 0.4701 0.4701 3,769 -0.01(-2.06%)
Jan 26, 2016 0.4700 0.4900 0.4651 0.4800 35,469 +0.01(+1.05%)
Jan 25, 2016 0.4650 0.4800 0.4650 0.4750 32,236 +0.01(+1.06%)
Jan 22, 2016 0.4490 0.5000 0.4490 0.4700 134,508 +0.04(+10.53%)
Jan 21, 2016 0.4200 0.4490 0.4200 0.4252 53,160 +0.01(+1.25%)
Jan 20, 2016 0.4400 0.4400 0.3741 0.4200 283,406 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4274 0.3850 0.4200 84,653 +0.01(+2.44%)
Jan 15, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 14, 2016 0.4100 0.4400 0.3911 0.4100 61,362 +0.01(+2.50%)
Jan 13, 2016 0.4490 0.4490 0.3740 0.4000 94,575 -0.02(-5.88%)
Jan 12, 2016 0.4500 0.4650 0.4250 0.4250 101,123 -0.02(-3.41%)
Jan 11, 2016 0.4600 0.4700 0.4400 0.4400 68,761 -0.02(-4.35%)
Jan 08, 2016 0.4520 0.4700 0.4450 0.4600 59,850 +0.02(+3.37%)
Jan 07, 2016 0.4650 0.4650 0.4400 0.4450 112,747 -0.03(-7.29%)
Jan 06, 2016 0.4901 0.5100 0.4001 0.4800 204,124 -0.03(-5.88%)
Jan 05, 2016 0.4800 0.5200 0.4800 0.5100 22,675 +0.02(+4.08%)
Jan 04, 2016 0.5200 0.5200 0.4900 0.4900 41,179 -0.03(-5.75%)
Dec 31, 2015 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Dec 30, 2015 0.5150 0.5289 0.4952 0.5199 111,845 -0.00(-0.02%)
Dec 29, 2015 0.5288 0.5289 0.5001 0.5200 59,306 -0.01(-0.95%)
Dec 28, 2015 0.4939 0.5251 0.4900 0.5250 89,795 +0.02(+2.94%)
Dec 24, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2015 0.5100 0.5289 0.5000 0.5000 51,505 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5200 0.5000 0.5000 41,589 +0.01(+2.02%)
Dec 21, 2015 0.4939 0.5289 0.4900 0.4901 16,360 +0.00(+0.02%)
Dec 18, 2015 0.4900 0.5000 0.4899 0.4900 34,324 +0.01(+2.08%)
Dec 17, 2015 0.4813 0.5050 0.4710 0.4800 18,400 -0.02(-4.00%)
Dec 16, 2015 0.5000 0.5000 0.4800 0.5000 53,940 +0.00(+0.00%)
Dec 15, 2015 0.5000 0.5000 0.4855 0.5000 29,170 +0.00(+0.00%)
Dec 14, 2015 0.4900 0.5000 0.4800 0.5000 190,925 +0.00(+0.42%)
Dec 11, 2015 0.4900 0.4979 0.4900 0.4979 35,075 +0.01(+1.82%)
Dec 10, 2015 0.5000 0.5000 0.4890 0.4890 79,603 -0.00(-0.41%)
Dec 09, 2015 0.5099 0.5288 0.4910 0.4910 35,579 -0.03(-5.56%)
Dec 08, 2015 0.5000 0.5300 0.5000 0.5199 81,160 -0.01(-1.72%)
Dec 07, 2015 0.5100 0.5290 0.5000 0.5290 57,755 +0.00(+0.23%)
Dec 04, 2015 0.5100 0.5290 0.5100 0.5278 22,710 +0.00(+0.53%)
Dec 03, 2015 0.5290 0.5290 0.5150 0.5250 12,065 +0.01(+0.96%)
Dec 02, 2015 0.4950 0.5200 0.4890 0.5200 64,387 +0.03(+5.05%)
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.