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 (%)
May 31, 2017 0.7148 0.7199 0.6915 0.7000 51,250 -0.02(-2.78%)
May 30, 2017 0.7400 0.7540 0.7168 0.7200 45,060 -0.01(-1.38%)
May 26, 2017 0.7195 0.7437 0.7000 0.7301 11,400 +0.00(+0.03%)
May 25, 2017 0.7300 0.7300 0.6951 0.7299 88,950 +0.01(+2.08%)
May 24, 2017 0.7300 0.7300 0.7101 0.7150 29,130 -0.01(-0.69%)
May 23, 2017 0.7499 0.7500 0.7200 0.7200 8,800 -0.00(-0.14%)
May 22, 2017 0.7214 0.7329 0.7210 0.7210 14,444 -0.02(-2.57%)
May 19, 2017 0.7695 0.7695 0.7210 0.7400 43,905 -0.02(-2.63%)
May 18, 2017 0.7500 0.7600 0.7500 0.7600 41,694 +0.01(+1.33%)
May 17, 2017 0.7370 0.7500 0.7101 0.7500 31,760 +0.01(+1.76%)
May 16, 2017 0.7400 0.7575 0.7311 0.7370 38,320 -0.00(-0.41%)
May 15, 2017 0.7700 0.7800 0.7400 0.7400 69,174 -0.02(-3.26%)
May 12, 2017 0.7290 0.7649 0.7290 0.7649 91,552 +0.04(+5.58%)
May 11, 2017 0.7298 0.7300 0.7001 0.7245 47,811 -0.01(-0.73%)
May 10, 2017 0.7249 0.7300 0.7200 0.7298 62,630 +0.01(+0.80%)
May 09, 2017 0.7111 0.7240 0.7111 0.7240 14,030 -0.00(-0.14%)
May 08, 2017 0.7050 0.7250 0.7050 0.7250 16,883 +0.01(+0.69%)
May 05, 2017 0.7050 0.7200 0.7000 0.7200 10,675 +0.01(+0.70%)
May 04, 2017 0.7160 0.7160 0.6952 0.7150 41,165 +0.01(+0.70%)
May 03, 2017 0.7200 0.7250 0.7050 0.7100 80,521 -0.01(-1.39%)
May 02, 2017 0.7000 0.7279 0.7000 0.7200 6,300 +0.01(+1.34%)
May 01, 2017 0.7070 0.7300 0.7000 0.7105 37,799 -0.01(-1.95%)
Apr 28, 2017 0.7153 0.7250 0.6850 0.7246 49,400 +0.00(+0.64%)
Apr 27, 2017 0.7050 0.7300 0.7050 0.7200 27,815 +0.03(+4.35%)
Apr 26, 2017 0.7100 0.7100 0.6850 0.6900 91,817 -0.01(-1.46%)
Apr 25, 2017 0.7199 0.7200 0.6930 0.7002 86,166 +0.00(+0.03%)
Apr 24, 2017 0.6920 0.7200 0.6920 0.7000 32,040 -0.02(-2.76%)
Apr 21, 2017 0.6960 0.7199 0.6920 0.7199 23,322 +0.01(+1.39%)
Apr 20, 2017 0.6970 0.7200 0.6900 0.7100 86,989 +0.01(+1.43%)
Apr 19, 2017 0.7050 0.7200 0.6870 0.7000 48,647 -0.00(-0.07%)
Apr 18, 2017 0.6870 0.7300 0.6870 0.7005 32,470 +0.02(+2.26%)
Apr 17, 2017 0.6800 0.6850 0.6800 0.6850 8,390 +0.01(+0.74%)
Apr 13, 2017 0.6899 0.7400 0.6800 0.6800 122,358 -0.01(-1.45%)
Apr 12, 2017 0.6610 0.6900 0.6610 0.6900 15,000 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.6850 0.6700 0.6800 30,900 +0.01(+0.87%)
Apr 10, 2017 0.7100 0.7100 0.6620 0.6741 169,375 -0.02(-2.33%)
Apr 07, 2017 0.7200 0.7200 0.6901 0.6902 43,222 -0.02(-3.47%)
Apr 06, 2017 0.6900 0.7400 0.6900 0.7150 41,240 +0.03(+4.00%)
Apr 05, 2017 0.7300 0.7400 0.6500 0.6875 301,449 -0.04(-5.82%)
Apr 04, 2017 0.7400 0.7400 0.7200 0.7300 57,127 -0.01(-1.22%)
Apr 03, 2017 0.7400 0.7450 0.7301 0.7390 28,705 -0.00(-0.14%)
Mar 31, 2017 0.7400 0.7430 0.7250 0.7400 49,521 +0.00(+0.00%)
Mar 30, 2017 0.7431 0.7450 0.7101 0.7400 43,140 -0.00(-0.40%)
Mar 29, 2017 0.7825 0.7825 0.7400 0.7430 138,231 -0.04(-5.14%)
Mar 28, 2017 0.7200 0.7900 0.7000 0.7833 386,964 +0.10(+15.18%)
Mar 27, 2017 0.6700 0.6800 0.6600 0.6800 141,332 -0.01(-1.45%)
Mar 24, 2017 0.7189 0.7200 0.6450 0.6900 115,207 -0.02(-3.33%)
Mar 23, 2017 0.7110 0.7399 0.7100 0.7137 45,600 -0.00(-0.17%)
Mar 22, 2017 0.7199 0.7298 0.7100 0.7150 42,166 -0.01(-1.38%)
Mar 21, 2017 0.7200 0.7399 0.7100 0.7250 43,054 +0.01(+2.10%)
Mar 20, 2017 0.7450 0.7450 0.7000 0.7101 29,749 -0.04(-5.32%)
Mar 17, 2017 0.7400 0.7500 0.7091 0.7500 27,360 -0.01(-1.30%)
Mar 16, 2017 0.7400 0.7599 0.7091 0.7599 47,096 +0.02(+2.69%)
Mar 15, 2017 0.7111 0.7599 0.7100 0.7400 99,666 +0.02(+2.78%)
Mar 14, 2017 0.7500 0.7500 0.6200 0.7200 323,446 -0.03(-4.00%)
Mar 13, 2017 0.7700 0.7786 0.7500 0.7500 42,116 -0.02(-2.60%)
Mar 10, 2017 0.7550 0.7795 0.7501 0.7700 46,175 +0.02(+2.65%)
Mar 09, 2017 0.7750 0.7750 0.7360 0.7501 80,839 -0.02(-2.58%)
Mar 08, 2017 0.7700 0.7910 0.7700 0.7700 86,541 -0.02(-2.65%)
Mar 07, 2017 0.8036 0.8036 0.7910 0.7910 11,625 -0.01(-1.13%)
Mar 06, 2017 0.8010 0.8288 0.7901 0.8000 67,500 +0.00(+0.00%)
Mar 03, 2017 0.8000 0.8153 0.7942 0.8000 36,729 -0.01(-1.23%)
Mar 02, 2017 0.8200 0.8290 0.8010 0.8100 69,120 +0.00(+0.37%)
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.