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

Intelgenx Technologies Corp (OP: IGXT )

0.1536 -0.0064 (-4.00%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
Aug 31, 2018 0.7397 0.7397 0.7397 0 +0.04(+5.67%)
Aug 30, 2018 0.7250 0.7300 0.6900 0.7000 35,050 -0.01(-0.85%)
Aug 29, 2018 0.6982 0.7300 0.6908 0.7060 15,140 -0.01(-1.94%)
Aug 28, 2018 0.7100 0.7200 0.6951 0.7200 43,400 +0.02(+2.86%)
Aug 27, 2018 0.7284 0.7284 0.6850 0.7000 57,595 -0.01(-1.82%)
Aug 24, 2018 0.6944 0.7130 0.6785 0.7130 35,100 +0.02(+3.33%)
Aug 23, 2018 0.7005 0.7300 0.6850 0.6900 69,974 -0.02(-2.82%)
Aug 22, 2018 0.6950 0.7100 0.6950 0.7100 7,263 +0.00(+0.00%)
Aug 21, 2018 0.7025 0.7200 0.7010 0.7100 15,530 +0.02(+2.90%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 55,349 -0.02(-2.82%)
Aug 17, 2018 0.7100 0.7100 0.6601 0.7100 76,300 +0.00(+0.00%)
Aug 16, 2018 0.7266 0.7500 0.6900 0.7100 171,952 -0.02(-2.74%)
Aug 15, 2018 0.7300 0.7395 0.7200 0.7300 31,844 -0.01(-0.68%)
Aug 14, 2018 0.7250 0.7363 0.7143 0.7350 38,851 +0.04(+5.00%)
Aug 13, 2018 0.7050 0.7500 0.7000 0.7000 67,637 -0.05(-6.67%)
Aug 10, 2018 0.7575 0.7575 0.7000 0.7500 89,000 -0.02(-1.96%)
Aug 09, 2018 0.7500 0.7650 0.7150 0.7650 50,999 +0.02(+2.00%)
Aug 08, 2018 0.7500 0.7509 0.7110 0.7500 33,662 +0.01(+1.43%)
Aug 07, 2018 0.7500 0.7500 0.7200 0.7394 52,386 +0.02(+3.41%)
Aug 06, 2018 0.7400 0.7400 0.7150 0.7150 1,170 -0.01(-0.69%)
Aug 03, 2018 0.7200 0.7214 0.7200 0.7200 22,300 +0.00(+0.42%)
Aug 02, 2018 0.7200 0.7459 0.7000 0.7170 36,896 -0.00(-0.42%)
Aug 01, 2018 0.7150 0.7300 0.7100 0.7200 7,580 +0.01(+1.41%)
Jul 31, 2018 0.7214 0.7214 0.7100 0.7100 23,415 -0.01(-1.39%)
Jul 30, 2018 0.7350 0.7350 0.7150 0.7200 22,235 -0.01(-1.77%)
Jul 27, 2018 0.7318 0.7350 0.7200 0.7330 25,000 -0.01(-1.61%)
Jul 26, 2018 0.7200 0.7500 0.7050 0.7450 106,884 -0.01(-0.67%)
Jul 25, 2018 0.7275 0.7500 0.7250 0.7500 13,135 +0.03(+4.17%)
Jul 24, 2018 0.7400 0.7400 0.7200 0.7200 30,600 -0.02(-2.70%)
Jul 23, 2018 0.7690 0.7690 0.7350 0.7400 16,466 -0.01(-1.33%)
Jul 20, 2018 0.7500 0.7500 0.7450 0.7500 40,100 +0.01(+1.42%)
Jul 19, 2018 0.7470 0.7500 0.7250 0.7395 59,587 +0.01(+2.00%)
Jul 18, 2018 0.7200 0.7500 0.7200 0.7250 32,185 -0.02(-2.03%)
Jul 17, 2018 0.7690 0.7690 0.7359 0.7400 64,539 -0.01(-1.36%)
Jul 16, 2018 0.7500 0.7750 0.7410 0.7502 49,975 -0.01(-1.29%)
Jul 13, 2018 0.7699 0.7700 0.7410 0.7600 66,694 -0.01(-1.30%)
Jul 12, 2018 0.7500 0.7950 0.7300 0.7700 44,362 +0.03(+3.36%)
Jul 11, 2018 0.7980 0.7999 0.7450 0.7450 29,498 -0.04(-5.46%)
Jul 10, 2018 0.7615 0.7900 0.7449 0.7880 43,900 +0.04(+4.79%)
Jul 09, 2018 0.7500 0.7300 0.7520 69,112 +0.00(+0.27%)
Jul 06, 2018 0.7530 0.7530 0.7350 0.7500 63,200 -0.05(-6.02%)
Jul 05, 2018 0.8000 0.8000 0.7400 0.7980 61,018 +0.02(+2.97%)
Jul 03, 2018 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
Jul 02, 2018 0.7800 0.7800 0.7450 0.7550 7,000 -0.02(-1.95%)
Jun 29, 2018 0.7522 0.7700 0.7500 0.7700 1,210 +0.00(+0.00%)
Jun 28, 2018 0.7800 0.7900 0.7400 0.7700 52,394 -0.01(-1.29%)
Jun 27, 2018 0.7800 0.8000 0.7800 0.7801 45,954 +0.00(+0.01%)
Jun 26, 2018 0.7650 0.7800 0.7650 0.7800 21,460 +0.01(+0.97%)
Jun 25, 2018 0.7500 0.7800 0.7400 0.7725 118,453 +0.01(+1.26%)
Jun 22, 2018 0.7500 0.7629 0.7500 0.7629 39,080 -0.00(-0.27%)
Jun 21, 2018 0.7650 0.7701 0.7520 0.7650 28,100 -0.01(-0.65%)
Jun 20, 2018 0.7500 0.7700 0.7450 0.7700 26,000 +0.00(+0.00%)
Jun 19, 2018 0.7450 0.7700 0.7450 0.7700 30,646 +0.07(+10.00%)
Jun 18, 2018 0.7575 0.7700 0.7000 0.7000 40,599 -0.08(-10.26%)
Jun 15, 2018 0.7899 0.7575 0.7800 30,200 -0.01(-1.25%)
Jun 14, 2018 0.7890 0.7900 0.7500 0.7899 65,078 -0.01(-1.02%)
Jun 13, 2018 0.7815 0.7980 0.7815 0.7980 18,400 +0.03(+4.31%)
Jun 12, 2018 0.7600 0.7900 0.7511 0.7650 55,130 -0.04(-4.38%)
Jun 11, 2018 0.8100 0.8203 0.7750 0.8000 55,661 -0.01(-1.23%)
Jun 08, 2018 0.7900 0.8425 0.7900 0.8100 65,489 +0.03(+3.85%)
Jun 07, 2018 0.7850 0.8000 0.7701 0.7800 8,122 -0.02(-2.39%)
Jun 06, 2018 0.7700 0.8000 0.7600 0.7991 61,920 +0.02(+3.11%)
Jun 05, 2018 0.7784 0.8000 0.7500 0.7750 37,090 +0.01(+1.31%)
Jun 04, 2018 0.7700 0.7784 0.7200 0.7650 88,561 +0.00(+0.07%)
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.