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

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 0.6100 0.6670 0.6100 0.6419 498,200 +0.01(+1.45%)
Apr 29, 2021 0.5800 0.6450 0.5701 0.6327 723,820 +0.07(+13.18%)
Apr 28, 2021 0.5800 0.5900 0.5500 0.5590 301,690 +0.01(+1.64%)
Apr 27, 2021 0.6000 0.6000 0.5500 0.5500 414,664 -0.04(-6.67%)
Apr 26, 2021 0.5500 0.5998 0.5220 0.5893 904,234 +0.07(+12.89%)
Apr 23, 2021 0.5784 0.5784 0.4400 0.5220 486,900 +0.06(+13.48%)
Apr 22, 2021 0.4458 0.5000 0.4310 0.4600 378,286 +0.02(+4.45%)
Apr 21, 2021 0.4173 0.4500 0.4150 0.4404 242,137 +0.03(+6.63%)
Apr 20, 2021 0.4892 0.4892 0.4037 0.4130 304,994 -0.02(-3.95%)
Apr 19, 2021 0.4850 0.5400 0.4275 0.4300 345,498 -0.05(-10.40%)
Apr 16, 2021 0.5174 0.5174 0.4711 0.4799 135,700 -0.02(-4.65%)
Apr 15, 2021 0.5015 0.5100 0.4695 0.5033 93,448 +0.02(+3.20%)
Apr 14, 2021 0.5036 0.5354 0.4779 0.4877 519,779 -0.03(-6.05%)
Apr 13, 2021 0.4562 0.5216 0.4562 0.5191 537,761 -0.01(-2.06%)
Apr 12, 2021 0.4570 0.5330 0.4570 0.5300 984,006 +0.07(+14.27%)
Apr 09, 2021 0.4500 0.4638 0.4400 0.4638 155,600 +0.02(+5.41%)
Apr 08, 2021 0.4460 0.4500 0.4200 0.4400 210,154 +0.00(+0.14%)
Apr 07, 2021 0.4945 0.4949 0.4000 0.4394 629,033 -0.05(-10.33%)
Apr 06, 2021 0.4900 0.4920 0.4577 0.4900 219,337 +0.01(+2.23%)
Apr 05, 2021 0.4663 0.4900 0.4500 0.4793 269,844 +0.03(+6.51%)
Apr 01, 2021 0.4300 0.4600 0.4148 0.4500 266,500 +0.02(+4.82%)
Mar 31, 2021 0.4430 0.4430 0.4202 0.4293 317,051 -0.01(-3.09%)
Mar 30, 2021 0.4673 0.4783 0.4240 0.4430 647,641 +0.00(+1.05%)
Mar 29, 2021 0.4747 0.4900 0.4213 0.4384 698,006 -0.02(-5.21%)
Mar 26, 2021 0.4350 0.4649 0.3939 0.4625 844,900 +0.03(+6.32%)
Mar 25, 2021 0.4002 0.4350 0.3658 0.4350 142,571 +0.04(+9.71%)
Mar 24, 2021 0.3942 0.4152 0.3801 0.3965 187,287 +0.00(+0.74%)
Mar 23, 2021 0.4609 0.4609 0.3802 0.3936 545,298 -0.07(-14.19%)
Mar 22, 2021 0.4000 0.4716 0.4000 0.4587 883,396 +0.06(+14.82%)
Mar 19, 2021 0.3600 0.4000 0.3313 0.3995 334,300 +0.04(+10.97%)
Mar 18, 2021 0.3600 0.3665 0.3431 0.3600 167,332 +0.01(+2.86%)
Mar 17, 2021 0.3600 0.3768 0.3315 0.3500 211,350 -0.01(-2.78%)
Mar 16, 2021 0.3600 0.3800 0.3279 0.3600 486,401 -0.01(-1.37%)
Mar 15, 2021 0.3209 0.3975 0.3184 0.3650 1,187,282 +0.04(+13.42%)
Mar 12, 2021 0.2938 0.3250 0.2910 0.3218 106,300 -0.00(-0.46%)
Mar 11, 2021 0.2956 0.3300 0.2956 0.3233 89,956 +0.03(+8.78%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2972 76,871 -0.00(-0.93%)
Mar 09, 2021 0.3172 0.3172 0.2810 0.3000 305,809 -0.01(-1.64%)
Mar 08, 2021 0.2992 0.3111 0.2900 0.3050 34,196 +0.02(+5.17%)
Mar 05, 2021 0.3400 0.3400 0.2751 0.2900 388,800 -0.03(-9.09%)
Mar 04, 2021 0.3400 0.3600 0.2888 0.3190 247,227 -0.02(-6.18%)
Mar 03, 2021 0.3515 0.3650 0.3273 0.3400 235,803 +0.00(+0.00%)
Mar 02, 2021 0.3111 0.3688 0.3111 0.3400 139,192 +0.02(+6.02%)
Mar 01, 2021 0.3350 0.3500 0.3200 0.3207 107,176 -0.00(-1.38%)
Feb 26, 2021 0.3360 0.3600 0.3004 0.3252 144,500 -0.02(-5.02%)
Feb 25, 2021 0.3400 0.3900 0.3350 0.3424 431,821 +0.00(+0.71%)
Feb 24, 2021 0.2885 0.3400 0.2885 0.3400 174,998 +0.04(+12.58%)
Feb 23, 2021 0.3300 0.3502 0.2888 0.3020 209,708 -0.04(-11.98%)
Feb 22, 2021 0.3300 0.3550 0.3113 0.3431 180,740 -0.01(-2.80%)
Feb 19, 2021 0.3752 0.3752 0.3400 0.3530 228,500 -0.02(-5.11%)
Feb 18, 2021 0.3745 0.3900 0.3150 0.3720 494,339 -0.01(-2.11%)
Feb 17, 2021 0.3389 0.3820 0.3259 0.3800 1,143,643 +0.05(+16.92%)
Feb 16, 2021 0.2950 0.3319 0.2922 0.3250 301,225 +0.04(+12.07%)
Feb 12, 2021 0.3080 0.3200 0.2870 0.2900 234,100 -0.02(-6.45%)
Feb 11, 2021 0.3137 0.3300 0.2850 0.3100 515,841 -0.01(-1.59%)
Feb 10, 2021 0.3002 0.3450 0.3002 0.3150 452,508 -0.03(-7.35%)
Feb 09, 2021 0.3400 0.3496 0.3100 0.3400 484,648 +0.00(+0.44%)
Feb 08, 2021 0.3149 0.3463 0.3149 0.3385 778,964 +0.02(+7.70%)
Feb 05, 2021 0.2850 0.3300 0.2808 0.3143 709,500 +0.03(+11.49%)
Feb 04, 2021 0.2576 0.2819 0.2375 0.2819 463,644 +0.03(+12.76%)
Feb 03, 2021 0.2338 0.2500 0.2219 0.2500 305,507 +0.02(+8.70%)
Feb 02, 2021 0.2400 0.2566 0.2280 0.2300 418,190 -0.00(-1.92%)
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.