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

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2022 0.3070 0.3381 0.3070 0.3100 18,286 +0.00(+0.00%)
Feb 25, 2022 0.3200 0.3300 0.3082 0.3100 38,980 +0.01(+1.97%)
Feb 24, 2022 0.3200 0.3300 0.2900 0.3040 375,979 -0.01(-2.25%)
Feb 23, 2022 0.3155 0.3160 0.3100 0.3110 55,745 +0.00(+0.00%)
Feb 22, 2022 0.3150 0.3200 0.3100 0.3110 35,131 -0.01(-4.13%)
Feb 18, 2022 0.3244 0 +0.00(+0.31%)
Feb 17, 2022 0.3176 0.3300 0.3152 0.3234 74,668 +0.00(+1.06%)
Feb 16, 2022 0.3300 0.3400 0.3152 0.3200 82,735 -0.01(-3.03%)
Feb 15, 2022 0.3227 0.3370 0.3150 0.3300 74,185 +0.01(+2.29%)
Feb 14, 2022 0.3251 0.3300 0.3150 0.3226 65,533 +0.00(+0.81%)
Feb 11, 2022 0.3348 0.3365 0.3170 0.3200 86,519 +0.00(+0.95%)
Feb 10, 2022 0.3200 0.3365 0.3100 0.3170 102,829 +0.01(+2.92%)
Feb 09, 2022 0.3193 0.3200 0.3010 0.3080 87,821 -0.00(-0.65%)
Feb 08, 2022 0.3227 0.3227 0.2970 0.3100 171,286 +0.01(+3.33%)
Feb 07, 2022 0.3000 0.3227 0.2800 0.3000 194,416 -0.00(-1.45%)
Feb 04, 2022 0.3090 0.3090 0.2950 0.3044 82,037 +0.00(+1.47%)
Feb 03, 2022 0.2900 0.3140 0.2700 0.3000 152,774 +0.02(+5.26%)
Feb 02, 2022 0.3200 0.3200 0.2850 0.2850 114,486 -0.02(-5.13%)
Feb 01, 2022 0.2850 0.3004 0.2850 0.3004 107,542 +0.02(+5.40%)
Jan 31, 2022 0.3000 0.3161 0.2815 0.2850 457,456 -0.02(-5.85%)
Jan 28, 2022 0.3016 0.3223 0.3000 0.3027 156,859 -0.00(-0.59%)
Jan 27, 2022 0.3229 0.3229 0.3014 0.3045 174,799 -0.01(-1.74%)
Jan 26, 2022 0.3150 0.3200 0.3001 0.3099 117,835 -0.01(-3.16%)
Jan 25, 2022 0.3299 0.3310 0.3120 0.3200 289,028 -0.01(-3.32%)
Jan 24, 2022 0.3200 0.3310 0.3105 0.3310 256,921 +0.00(+1.22%)
Jan 21, 2022 0.3500 0.3583 0.3000 0.3270 782,573 -0.01(-3.82%)
Jan 20, 2022 0.3480 0.3640 0.3400 0.3400 193,522 -0.01(-2.30%)
Jan 19, 2022 0.3650 0.3650 0.3426 0.3480 111,979 +0.00(+0.87%)
Jan 18, 2022 0.3498 0.3700 0.3400 0.3450 157,494 +0.00(+1.41%)
Jan 14, 2022 0.3402 0 -0.02(-6.13%)
Jan 13, 2022 0.3878 0.3878 0.3597 0.3624 121,392 +0.01(+2.08%)
Jan 12, 2022 0.3828 0.3839 0.3550 0.3550 59,018 -0.02(-5.13%)
Jan 11, 2022 0.3603 0.4040 0.3603 0.3742 39,866 +0.01(+3.94%)
Jan 10, 2022 0.3950 0.4150 0.3525 0.3600 144,088 -0.04(-8.86%)
Jan 07, 2022 0.3615 0.4000 0.3503 0.3950 52,642 +0.03(+7.81%)
Jan 06, 2022 0.3572 0.3790 0.3500 0.3664 181,058 -0.02(-5.25%)
Jan 05, 2022 0.3975 0.4150 0.3804 0.3867 83,248 -0.01(-2.10%)
Jan 04, 2022 0.4150 0.4150 0.3800 0.3950 240,685 -0.01(-1.25%)
Jan 03, 2022 0.3600 0.3600 0.3582 0.4000 154,684 +0.04(+12.20%)
Dec 31, 2021 0.3150 0.3600 0.3150 0.3565 129,240 +0.03(+8.03%)
Dec 30, 2021 0.3269 0.3448 0.3245 0.3300 321,830 -0.01(-1.76%)
Dec 29, 2021 0.3410 0.3597 0.3300 0.3359 159,709 +0.00(+0.60%)
Dec 28, 2021 0.3500 0.3550 0.3258 0.3339 150,350 -0.01(-1.77%)
Dec 27, 2021 0.3909 0.3909 0.3200 0.3399 194,653 -0.01(-2.52%)
Dec 23, 2021 0.3395 0.3500 0.3273 0.3487 231,026 +0.01(+4.40%)
Dec 22, 2021 0.3500 0.3756 0.3200 0.3340 351,415 -0.02(-5.11%)
Dec 21, 2021 0.3898 0.3898 0.3520 0.3520 198,393 -0.03(-8.19%)
Dec 20, 2021 0.3990 0.4100 0.3800 0.3834 134,113 -0.01(-3.57%)
Dec 17, 2021 0.4000 0.4220 0.3900 0.3976 89,925 -0.00(-0.35%)
Dec 16, 2021 0.4150 0.4300 0.3990 0.3990 122,578 -0.02(-5.00%)
Dec 15, 2021 0.4375 0.4375 0.4180 0.4200 172,616 -0.01(-1.75%)
Dec 14, 2021 0.4303 0.4800 0.4275 0.4275 218,937 -0.02(-5.00%)
Dec 13, 2021 0.4693 0.4985 0.4400 0.4500 151,397 -0.00(-0.38%)
Dec 10, 2021 0.4360 0.4985 0.4323 0.4517 178,747 +0.02(+3.84%)
Dec 09, 2021 0.4500 0.4600 0.4330 0.4350 157,206 -0.03(-5.70%)
Dec 08, 2021 0.4500 0.4800 0.4500 0.4613 153,039 +0.02(+3.66%)
Dec 07, 2021 0.4530 0.4698 0.4400 0.4450 131,668 +0.00(+0.56%)
Dec 06, 2021 0.4500 0.5000 0.4400 0.4425 416,664 -0.04(-8.12%)
Dec 03, 2021 0.5000 0.5000 0.4510 0.4816 178,463 +0.01(+1.65%)
Dec 02, 2021 0.4900 0.4900 0.4674 0.4738 102,030 -0.01(-1.99%)
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.