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

Intelgenx Technologies Corp (OP: IGXT )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 (%)
Sep 29, 2017 0.6950 0.7500 0.6950 0.7500 34,100 +0.04(+5.97%)
Sep 28, 2017 0.7000 0.7300 0.7000 0.7077 13,407 +0.01(+1.10%)
Sep 27, 2017 0.6901 0.7000 0.6763 0.7000 184,140 +0.00(+0.00%)
Sep 26, 2017 0.7143 0.7143 0.6860 0.7000 55,606 -0.02(-3.35%)
Sep 25, 2017 0.7200 0.7343 0.7030 0.7243 13,915 -0.02(-2.91%)
Sep 22, 2017 0.7500 0.7500 0.7251 0.7460 20,916 -0.00(-0.53%)
Sep 21, 2017 0.7103 0.7800 0.7100 0.7500 60,060 +0.03(+4.12%)
Sep 20, 2017 0.7300 0.7530 0.7103 0.7203 24,868 -0.01(-1.33%)
Sep 19, 2017 0.7200 0.7300 0.7050 0.7300 27,074 +0.01(+1.39%)
Sep 18, 2017 0.6700 0.7201 0.6700 0.7200 88,202 +0.02(+2.86%)
Sep 15, 2017 0.6900 0.7400 0.6761 0.7000 239,536 -0.03(-4.37%)
Sep 14, 2017 0.7748 0.7748 0.7300 0.7320 149,602 -0.03(-3.68%)
Sep 13, 2017 0.7700 0.7700 0.7500 0.7600 29,880 -0.01(-1.91%)
Sep 12, 2017 0.7700 0.7750 0.7526 0.7748 41,209 +0.00(+0.62%)
Sep 11, 2017 0.7600 0.8000 0.7200 0.7700 151,590 -0.03(-3.75%)
Sep 08, 2017 0.7850 0.8000 0.7825 0.8000 40,903 +0.02(+2.56%)
Sep 07, 2017 0.7950 0.7950 0.7750 0.7800 57,082 -0.01(-1.27%)
Sep 06, 2017 0.7855 0.8050 0.7754 0.7900 55,560 -0.01(-0.63%)
Sep 05, 2017 0.7701 0.8000 0.7701 0.7950 28,274 +0.02(+1.92%)
Sep 01, 2017 0.8300 0.8300 0.7700 0.7800 96,208 -0.02(-1.89%)
Aug 31, 2017 0.7900 0.8399 0.7700 0.7950 115,848 +0.02(+1.92%)
Aug 30, 2017 0.7782 0.8000 0.7613 0.7800 31,247 +0.00(+0.13%)
Aug 29, 2017 0.7800 0.8000 0.7600 0.7790 73,080 -0.00(-0.13%)
Aug 28, 2017 0.7800 0.7880 0.7750 0.7800 14,333 -0.01(-1.02%)
Aug 25, 2017 0.7730 0.7880 0.7730 0.7880 13,525 +0.01(+1.03%)
Aug 24, 2017 0.8000 0.8000 0.7700 0.7800 61,393 -0.00(-0.01%)
Aug 23, 2017 0.8240 0.8300 0.7801 0.7801 45,300 -0.01(-0.94%)
Aug 22, 2017 0.7899 0.7990 0.7800 0.7875 38,100 +0.01(+0.96%)
Aug 21, 2017 0.7923 0.7990 0.7800 0.7800 13,845 -0.01(-1.27%)
Aug 18, 2017 0.8098 0.8098 0.7825 0.7900 21,675 -0.01(-1.25%)
Aug 17, 2017 0.8031 0.8031 0.7825 0.8000 11,857 -0.00(-0.06%)
Aug 16, 2017 0.8089 0.8298 0.7900 0.8005 26,471 -0.02(-2.38%)
Aug 15, 2017 0.7900 0.8294 0.7551 0.8200 16,288 +0.04(+5.13%)
Aug 14, 2017 0.7863 0.8050 0.7600 0.7800 118,300 -0.03(-3.11%)
Aug 11, 2017 0.7900 0.8100 0.7751 0.8050 116,686 -0.00(-0.59%)
Aug 10, 2017 0.8000 0.8149 0.7900 0.8098 27,350 +0.01(+1.22%)
Aug 09, 2017 0.8150 0.8150 0.7800 0.8000 30,170 -0.03(-4.10%)
Aug 08, 2017 0.8053 0.8399 0.7755 0.8342 50,720 -0.02(-1.86%)
Aug 07, 2017 0.7950 0.8597 0.7950 0.8500 22,192 +0.05(+6.25%)
Aug 04, 2017 0.8200 0.8280 0.7950 0.8000 51,695 -0.01(-1.23%)
Aug 03, 2017 0.8003 0.8200 0.8000 0.8100 31,927 -0.01(-1.22%)
Aug 02, 2017 0.8400 0.8400 0.8000 0.8200 30,304 -0.02(-2.33%)
Aug 01, 2017 0.8000 0.8400 0.7761 0.8396 25,497 +0.05(+6.27%)
Jul 31, 2017 0.7900 0.8000 0.7700 0.7900 104,434 +0.01(+0.64%)
Jul 28, 2017 0.8100 0.8100 0.7850 0.7850 76,329 -0.03(-4.27%)
Jul 27, 2017 0.8300 0.8300 0.8120 0.8200 64,578 -0.02(-2.38%)
Jul 26, 2017 0.7600 0.8600 0.7600 0.8400 153,232 -0.02(-2.31%)
Jul 25, 2017 0.7700 0.8600 0.7518 0.8599 214,715 +0.08(+10.95%)
Jul 24, 2017 0.8500 0.8610 0.7750 0.7750 146,167 -0.06(-7.74%)
Jul 21, 2017 0.9100 0.9199 0.8000 0.8400 327,163 -0.07(-7.69%)
Jul 20, 2017 0.9600 0.9600 0.9100 0.9100 230,040 -0.05(-5.21%)
Jul 19, 2017 0.9300 0.9700 0.9300 0.9600 101,670 +0.03(+3.23%)
Jul 18, 2017 0.9600 0.9600 0.9300 0.9300 50,728 -0.03(-3.11%)
Jul 17, 2017 0.9350 0.9700 0.9350 0.9599 121,714 +0.03(+3.49%)
Jul 14, 2017 0.9599 0.9192 0.9275 45,357 +0.01(+0.90%)
Jul 13, 2017 0.9400 0.9400 0.9120 0.9192 51,410 -0.02(-2.21%)
Jul 12, 2017 0.9250 0.9600 0.9249 0.9400 90,175 +0.01(+1.08%)
Jul 11, 2017 0.9300 0.9520 0.9200 0.9300 27,890 +0.00(+0.00%)
Jul 10, 2017 0.9513 0.9549 0.9205 0.9300 123,782 -0.01(-0.53%)
Jul 07, 2017 0.9490 0.9700 0.9300 0.9350 87,636 -0.02(-2.60%)
Jul 06, 2017 0.9600 0.9745 0.9380 0.9600 159,753 +0.01(+0.73%)
Jul 05, 2017 0.9520 0.9600 0.9400 0.9530 138,401 +0.00(+0.05%)
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.