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

Intelgenx Technologies Corp (OP: IGXT )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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, 2021 0.4300 0.4300 0.3900 0.4000 56,250 -0.01(-2.44%)
Aug 30, 2021 0.4000 0.4371 0.4000 0.4100 60,025 +0.00(+0.00%)
Aug 27, 2021 0.3950 0.4145 0.3800 0.4100 130,792 +0.01(+2.50%)
Aug 26, 2021 0.3866 0.4142 0.3842 0.4000 46,623 -0.00(-0.50%)
Aug 25, 2021 0.4099 0.4128 0.3961 0.4020 82,614 -0.00(-0.74%)
Aug 24, 2021 0.3933 0.4099 0.3850 0.4050 72,279 +0.01(+2.02%)
Aug 23, 2021 0.4005 0.4195 0.3864 0.3970 136,809 -0.01(-3.15%)
Aug 20, 2021 0.4198 0.4198 0.3961 0.4099 141,826 +0.01(+1.84%)
Aug 19, 2021 0.4061 0.4250 0.3950 0.4025 126,170 -0.02(-4.12%)
Aug 18, 2021 0.4500 0.4500 0.4000 0.4198 83,186 +0.01(+2.39%)
Aug 17, 2021 0.4025 0.4260 0.4025 0.4100 48,425 +0.00(+1.23%)
Aug 16, 2021 0.4700 0.4700 0.3771 0.4050 94,978 -0.02(-3.98%)
Aug 13, 2021 0.4150 0.4650 0.4067 0.4218 82,329 +0.00(+0.43%)
Aug 12, 2021 0.3825 0.4410 0.3825 0.4200 58,260 +0.02(+5.00%)
Aug 11, 2021 0.4600 0.4600 0.4000 0.4000 74,904 -0.06(-12.47%)
Aug 10, 2021 0.3850 0.4698 0.3850 0.4570 62,815 +0.05(+11.46%)
Aug 09, 2021 0.3869 0.4161 0.3529 0.4100 59,370 +0.01(+2.50%)
Aug 06, 2021 0.4272 0.4272 0.3630 0.4000 551,429 -0.03(-7.04%)
Aug 05, 2021 0.4755 0.4875 0.4076 0.4303 143,403 -0.04(-7.56%)
Aug 04, 2021 0.4904 0.4950 0.4655 0.4655 183,253 -0.01(-2.96%)
Aug 03, 2021 0.4900 0.5041 0.4200 0.4797 142,346 -0.03(-5.94%)
Aug 02, 2021 0.4450 0.5134 0.4400 0.5100 218,575 +0.06(+13.33%)
Jul 30, 2021 0.4396 0.4784 0.4311 0.4500 334,572 +0.02(+4.65%)
Jul 29, 2021 0.3900 0.4480 0.3900 0.4300 138,310 +0.02(+5.16%)
Jul 28, 2021 0.3505 0.4345 0.3500 0.4089 204,541 +0.04(+11.94%)
Jul 27, 2021 0.3330 0.3900 0.3330 0.3653 24,092 -0.01(-3.87%)
Jul 26, 2021 0.3500 0.3889 0.3400 0.3800 130,491 +0.03(+8.57%)
Jul 23, 2021 0.3500 0.3780 0.3408 0.3500 101,095 -0.00(-0.54%)
Jul 22, 2021 0.3550 0.3631 0.3447 0.3519 71,607 -0.00(-0.87%)
Jul 21, 2021 0.3780 0.3780 0.3480 0.3550 153,319 -0.00(-1.17%)
Jul 20, 2021 0.3150 0.3733 0.3150 0.3592 227,878 +0.02(+4.57%)
Jul 19, 2021 0.3600 0.3821 0.3400 0.3435 305,310 -0.04(-10.78%)
Jul 16, 2021 0.3555 0.3896 0.3555 0.3850 179,678 -0.00(-1.00%)
Jul 15, 2021 0.4175 0.4175 0.3807 0.3889 308,187 -0.03(-6.27%)
Jul 14, 2021 0.4402 0.4837 0.4010 0.4149 259,700 -0.04(-7.80%)
Jul 13, 2021 0.4100 0.4738 0.4100 0.4500 259,827 +0.03(+7.14%)
Jul 12, 2021 0.4400 0.4845 0.4000 0.4200 553,778 -0.04(-8.68%)
Jul 09, 2021 0.4765 0.4900 0.4500 0.4599 283,169 -0.02(-3.93%)
Jul 08, 2021 0.4600 0.4999 0.4381 0.4787 263,627 +0.02(+4.07%)
Jul 07, 2021 0.4746 0.4900 0.4500 0.4600 171,532 -0.02(-4.56%)
Jul 06, 2021 0.5000 0.5225 0.4600 0.4820 265,854 -0.03(-6.06%)
Jul 02, 2021 0.5598 0.5598 0.5000 0.5131 81,343 -0.01(-1.33%)
Jul 01, 2021 0.5000 0.5649 0.5000 0.5200 225,752 +0.01(+1.96%)
Jun 30, 2021 0.5000 0.5581 0.5000 0.5100 43,697 -0.02(-4.40%)
Jun 29, 2021 0.5580 0.5780 0.5100 0.5335 239,475 -0.03(-5.99%)
Jun 28, 2021 0.5800 0.5800 0.5504 0.5675 121,636 +0.02(+3.99%)
Jun 25, 2021 0.5700 0.5797 0.5200 0.5457 109,511 -0.01(-2.55%)
Jun 24, 2021 0.5100 0.5825 0.5100 0.5600 87,218 +0.03(+5.68%)
Jun 23, 2021 0.5587 0.5587 0.5110 0.5299 118,288 -0.01(-2.59%)
Jun 22, 2021 0.5429 0.5550 0.5003 0.5440 200,455 -0.01(-1.09%)
Jun 21, 2021 0.5378 0.5768 0.5240 0.5500 333,601 -0.00(-0.87%)
Jun 18, 2021 0.6396 0.6400 0.5300 0.5548 421,191 -0.07(-11.08%)
Jun 17, 2021 0.6049 0.6350 0.6049 0.6239 170,109 +0.01(+1.22%)
Jun 16, 2021 0.6168 0.6370 0.6100 0.6164 300,371 -0.00(-0.58%)
Jun 15, 2021 0.5845 0.6400 0.5845 0.6200 410,379 +0.03(+4.47%)
Jun 14, 2021 0.5967 0.6011 0.5000 0.5935 729,692 +0.03(+5.98%)
Jun 11, 2021 0.5292 0.5760 0.5160 0.5600 1,037,000 +0.08(+16.67%)
Jun 10, 2021 0.4807 0.4807 0.4548 0.4800 98,612 +0.00(+0.97%)
Jun 09, 2021 0.4693 0.4819 0.4571 0.4754 145,883 +0.01(+1.30%)
Jun 08, 2021 0.4916 0.4916 0.4600 0.4693 72,858 +0.00(+0.47%)
Jun 07, 2021 0.4500 0.4800 0.4500 0.4671 226,869 -0.01(-2.69%)
Jun 04, 2021 0.4514 0.5091 0.4514 0.4800 131,798 -0.02(-3.58%)
Jun 03, 2021 0.4516 0.5161 0.4516 0.4978 155,117 -0.00(-0.44%)
Jun 02, 2021 0.5370 0.5370 0.4846 0.5000 261,920 +0.00(+0.91%)
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.