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

Intelgenx Technologies Corp (OP: IGXT )

0.1700 +0.0139 (+8.90%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 29, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 28, 2018 0.7100 0.7101 0.6760 0.7100 73,400 +0.01(+1.43%)
Mar 27, 2018 0.7000 0.7200 0.7000 0.7000 20,721 +0.01(+1.97%)
Mar 26, 2018 0.7170 0.7170 0.6520 0.6865 33,425 -0.02(-3.31%)
Mar 23, 2018 0.6700 0.7100 0.6700 0.7100 52,125 +0.06(+9.23%)
Mar 22, 2018 0.6500 0.6700 0.6320 0.6500 85,891 -0.01(-1.87%)
Mar 21, 2018 0.6500 0.6625 0.6300 0.6624 89,559 +0.00(+0.36%)
Mar 20, 2018 0.6949 0.6949 0.6065 0.6600 178,017 -0.04(-5.71%)
Mar 19, 2018 0.7200 0.7200 0.6710 0.7000 79,508 -0.03(-3.45%)
Mar 16, 2018 0.7400 0.7400 0.7200 0.7250 16,750 -0.03(-3.33%)
Mar 15, 2018 0.7300 0.7600 0.7300 0.7500 17,974 +0.02(+2.74%)
Mar 14, 2018 0.7100 0.7550 0.7075 0.7300 51,850 +0.03(+4.29%)
Mar 13, 2018 0.7000 0.7200 0.6700 0.7000 61,970 +0.02(+2.79%)
Mar 12, 2018 0.7000 0.7000 0.6600 0.6810 179,910 -0.00(-0.57%)
Mar 09, 2018 0.7565 0.7630 0.6551 0.6849 355,788 -0.07(-9.28%)
Mar 08, 2018 0.7602 0.7800 0.7350 0.7550 73,816 -0.02(-1.95%)
Mar 07, 2018 0.7900 0.7900 0.7620 0.7700 16,680 +0.00(+0.00%)
Mar 06, 2018 0.7850 0.7950 0.7690 0.7700 45,006 -0.02(-2.30%)
Mar 05, 2018 0.7850 0.8000 0.7791 0.7881 34,517 -0.01(-1.48%)
Mar 02, 2018 0.7700 0.8000 0.7700 0.8000 4,270 +0.01(+1.01%)
Mar 01, 2018 0.7750 0.7920 0.7648 0.7920 39,000 +0.01(+1.02%)
Feb 28, 2018 0.7750 0.7840 0.7750 0.7840 11,100 +0.01(+0.64%)
Feb 27, 2018 0.7950 0.7950 0.7700 0.7790 36,998 -0.02(-2.38%)
Feb 26, 2018 0.8200 0.8200 0.7700 0.7980 48,835 -0.00(-0.25%)
Feb 23, 2018 0.7850 0.8200 0.7800 0.8000 90,240 +0.00(+0.00%)
Feb 22, 2018 0.7900 0.8033 0.7650 0.8000 58,558 +0.00(+0.00%)
Feb 21, 2018 0.8100 0.8100 0.7810 0.8000 81,093 +0.00(+0.00%)
Feb 20, 2018 0.8010 0.8010 0.7700 0.8000 195,633 -0.01(-0.62%)
Feb 16, 2018 0.8050 0.8050 0.8050 0 -0.01(-1.04%)
Feb 15, 2018 0.8000 0.8200 0.7910 0.8135 133,315 +0.00(+0.43%)
Feb 14, 2018 0.8203 0.8250 0.8000 0.8100 28,365 -0.01(-0.62%)
Feb 13, 2018 0.8300 0.8300 0.8110 0.8151 57,300 +0.00(+0.50%)
Feb 12, 2018 0.8500 0.8500 0.7953 0.8110 114,580 -0.03(-3.85%)
Feb 09, 2018 0.8500 0.8500 0.8300 0.8435 72,144 +0.00(+0.42%)
Feb 08, 2018 0.8689 0.8690 0.8300 0.8400 159,115 -0.03(-3.34%)
Feb 07, 2018 0.8800 0.9000 0.8510 0.8690 136,759 -0.00(-0.11%)
Feb 06, 2018 0.8510 0.8900 0.8300 0.8700 134,361 +0.02(+2.35%)
Feb 05, 2018 0.8750 0.8750 0.8750 0.8500 120,590 -0.03(-2.86%)
Feb 02, 2018 0.8965 0.8965 0.8489 0.8750 110,100 -0.03(-2.78%)
Feb 01, 2018 0.9100 0.9100 0.8800 0.9000 130,672 +0.00(+0.00%)
Jan 31, 2018 0.8800 0.9000 0.8550 0.9000 107,602 +0.03(+3.45%)
Jan 30, 2018 0.8600 0.8750 0.8600 0.8700 82,668 +0.01(+1.17%)
Jan 29, 2018 0.8500 0.9150 0.8100 0.8599 162,236 -0.02(-2.16%)
Jan 26, 2018 0.8080 0.9100 0.8080 0.8789 180,710 +0.07(+8.77%)
Jan 25, 2018 0.8089 0.8089 0.7910 0.8080 77,560 -0.00(-0.11%)
Jan 24, 2018 0.7950 0.8150 0.7910 0.8089 226,172 +0.02(+2.39%)
Jan 23, 2018 0.7712 0.7950 0.7500 0.7900 41,977 +0.02(+2.45%)
Jan 22, 2018 0.7775 0.7800 0.7710 0.7711 30,449 +0.00(+0.14%)
Jan 19, 2018 0.7800 0.7900 0.7600 0.7700 42,020 -0.01(-1.29%)
Jan 18, 2018 0.7900 0.7900 0.7700 0.7801 51,815 -0.01(-1.25%)
Jan 17, 2018 0.7710 0.8000 0.7710 0.7900 26,400 +0.00(+0.00%)
Jan 16, 2018 0.7701 0.8000 0.7692 0.7900 59,138 +0.01(+1.28%)
Jan 12, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 11, 2018 0.7800 0.8147 0.7710 0.7800 65,355 -0.01(-1.48%)
Jan 10, 2018 0.7950 0.8029 0.7900 0.7917 69,445 -0.01(-1.03%)
Jan 09, 2018 0.8024 0.8099 0.7950 0.8000 86,693 -0.01(-1.23%)
Jan 08, 2018 0.8100 0.8200 0.7900 0.8100 141,131 +0.01(+0.62%)
Jan 05, 2018 0.8100 0.8115 0.7900 0.8050 61,801 -0.00(-0.49%)
Jan 04, 2018 0.8000 0.8090 0.7867 0.8090 68,485 +0.01(+1.25%)
Jan 03, 2018 0.7700 0.8000 0.7500 0.7990 61,973 +0.01(+1.14%)
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.