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

Intelgenx Technologies Corp (OP: IGXT )

0.1900 +0.0281 (+17.36%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
Mar 31, 2015 0.7600 0.7600 0.6100 0.6395 1,107,725 -0.12(-15.86%)
Mar 30, 2015 0.7320 0.7750 0.7320 0.7600 128,695 +0.03(+4.11%)
Mar 27, 2015 0.7300 0.7400 0.7211 0.7300 120,286 +0.00(+0.00%)
Mar 26, 2015 0.7037 0.7300 0.7005 0.7300 150,664 +0.01(+1.25%)
Mar 25, 2015 0.7600 0.7630 0.7210 0.7210 45,240 -0.04(-5.13%)
Mar 24, 2015 0.7900 0.7900 0.7550 0.7600 127,468 -0.03(-3.79%)
Mar 23, 2015 0.6910 0.7900 0.6910 0.7899 292,073 +0.10(+14.31%)
Mar 20, 2015 0.6900 0.7000 0.6850 0.6910 216,271 +0.00(+0.14%)
Mar 19, 2015 0.7050 0.7050 0.6851 0.6900 338,823 -0.01(-1.43%)
Mar 18, 2015 0.6990 0.7100 0.6900 0.7000 136,245 +0.00(+0.11%)
Mar 17, 2015 0.7000 0.7080 0.6800 0.6993 72,984 -0.00(-0.11%)
Mar 16, 2015 0.6950 0.7080 0.6800 0.7000 62,350 +0.01(+1.45%)
Mar 13, 2015 0.6910 0.7090 0.6900 0.6900 59,413 +0.00(+0.00%)
Mar 12, 2015 0.7210 0.7210 0.6850 0.6900 193,406 -0.03(-4.30%)
Mar 11, 2015 0.7500 0.7500 0.6950 0.7210 192,908 -0.03(-3.87%)
Mar 10, 2015 0.7650 0.7650 0.6800 0.7500 362,062 -0.01(-1.90%)
Mar 09, 2015 0.8100 0.8300 0.7500 0.7645 280,342 -0.05(-5.62%)
Mar 06, 2015 0.8350 0.8400 0.7950 0.8100 124,763 -0.02(-2.41%)
Mar 05, 2015 0.8250 0.8350 0.7750 0.8300 374,594 +0.01(+0.61%)
Mar 04, 2015 0.8680 0.7996 0.8250 523,911 -0.04(-4.95%)
Mar 03, 2015 0.8950 0.8680 728,440 +0.04(+4.58%)
Mar 02, 2015 0.7500 0.8700 0.7500 0.8300 938,605 +0.08(+10.67%)
Feb 27, 2015 0.7201 0.7500 0.7201 0.7500 274,067 +0.03(+4.18%)
Feb 26, 2015 0.7099 0.7400 0.6750 0.7199 414,234 +0.01(+1.41%)
Feb 25, 2015 0.6700 0.7100 0.6450 0.7099 308,122 +0.05(+7.24%)
Feb 24, 2015 0.6700 0.6740 0.6620 0.6620 105,784 -0.01(-1.16%)
Feb 23, 2015 0.6500 0.7150 0.6380 0.6697 553,867 +0.02(+3.84%)
Feb 20, 2015 0.6490 0.6490 0.6100 0.6450 148,758 -0.00(-0.62%)
Feb 19, 2015 0.6450 0.6498 0.6375 0.6490 104,381 +0.00(+0.62%)
Feb 18, 2015 0.6450 0.6500 0.6400 0.6450 104,271 +0.00(+0.00%)
Feb 17, 2015 0.6200 0.6450 0.6200 0.6450 153,389 +0.03(+4.20%)
Feb 13, 2015 0.6190 0.6190 0.6190 0 +0.02(+3.17%)
Feb 12, 2015 0.5950 0.6010 0.5931 0.6000 123,500 +0.01(+0.84%)
Feb 11, 2015 0.5882 0.6000 0.5810 0.5950 218,500 +0.01(+1.01%)
Feb 10, 2015 0.5900 0.6010 0.5805 0.5890 186,923 +0.00(+0.52%)
Feb 09, 2015 0.5900 0.5942 0.5800 0.5860 136,131 -0.00(-0.68%)
Feb 06, 2015 0.6000 0.6000 0.5900 0.5900 54,631 -0.01(-1.65%)
Feb 05, 2015 0.5875 0.6050 0.5875 0.5999 57,467 -0.00(-0.02%)
Feb 04, 2015 0.5900 0.6049 0.5870 0.6000 53,265 +0.01(+1.69%)
Feb 03, 2015 0.6056 0.6100 0.5802 0.5900 181,793 -0.01(-1.83%)
Feb 02, 2015 0.5800 0.6274 0.5800 0.6010 78,997 -0.02(-3.84%)
Jan 30, 2015 0.6250 0.6400 0.6200 0.6250 161,308 -0.01(-1.26%)
Jan 29, 2015 0.6310 0.6400 0.6200 0.6330 116,662 +0.00(+0.32%)
Jan 28, 2015 0.6350 0.6400 0.6300 0.6310 52,632 -0.00(-0.19%)
Jan 27, 2015 0.6400 0.6400 0.6100 0.6322 37,859 -0.02(-2.74%)
Jan 26, 2015 0.6100 0.6550 0.6000 0.6500 184,266 +0.04(+6.56%)
Jan 23, 2015 0.5850 0.6100 0.5850 0.6100 48,980 +0.02(+2.61%)
Jan 22, 2015 0.5745 0.6000 0.5745 0.5945 58,670 +0.02(+3.39%)
Jan 21, 2015 0.5750 0.5750 0.5615 0.5750 110,341 +0.00(+0.00%)
Jan 20, 2015 0.5800 0.5800 0.5615 0.5750 44,360 -0.00(-0.61%)
Jan 16, 2015 0.5785 0.5785 0.5785 0 -0.02(-2.77%)
Jan 15, 2015 0.5610 0.6000 0.5610 0.5950 23,405 -0.01(-0.83%)
Jan 14, 2015 0.5950 0.6000 0.5600 0.6000 80,338 -0.01(-1.64%)
Jan 13, 2015 0.6100 69,273 -0.00(-0.16%)
Jan 12, 2015 0.6500 0.6500 0.6110 0.6110 190,345 -0.04(-6.00%)
Jan 09, 2015 0.6050 0.6500 0.6050 0.6500 143,981 +0.01(+0.78%)
Jan 08, 2015 0.6405 0.6650 0.6395 0.6450 162,362 +0.01(+0.78%)
Jan 07, 2015 0.6700 0.6700 0.6260 0.6400 155,991 -0.02(-3.03%)
Jan 06, 2015 0.6100 0.7000 0.6001 0.6600 683,813 +0.07(+10.92%)
Jan 05, 2015 0.5600 0.6000 0.5600 0.5950 172,284 +0.04(+7.23%)
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.