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

Intelgenx Technologies Corp (OP: IGXT )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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 28, 2012 0.6300 0.6300 0.6200 0.6300 14,081 -0.01(-1.49%)
Sep 27, 2012 0.6500 0.6500 0.6200 0.6395 75,580 -0.01(-1.62%)
Sep 26, 2012 0.6700 0.6700 0.6320 0.6500 113,000 -0.02(-3.56%)
Sep 25, 2012 0.6510 0.6740 0.6300 0.6740 131,882 +0.02(+2.28%)
Sep 24, 2012 0.6410 0.6600 0.6250 0.6590 78,880 +0.00(+0.00%)
Sep 21, 2012 0.6100 0.6740 0.6100 0.6590 239,777 +0.06(+9.83%)
Sep 20, 2012 0.6000 0.6100 0.5810 0.6000 51,818 -0.01(-0.83%)
Sep 19, 2012 0.6190 0.6190 0.5810 0.6050 38,800 -0.02(-2.42%)
Sep 18, 2012 0.6100 0.6200 0.5810 0.6200 50,525 +0.01(+1.64%)
Sep 17, 2012 0.5700 0.6100 0.5550 0.6100 269,365 +0.01(+1.01%)
Sep 14, 2012 0.5700 0.6039 0.5700 0.6039 5,570 +0.00(+0.00%)
Sep 13, 2012 0.6000 0.6100 0.5700 0.6039 31,600 +0.00(+0.65%)
Sep 12, 2012 0.6000 0.6000 0.5500 0.6000 139,964 +0.03(+5.26%)
Sep 11, 2012 0.6000 0.6000 0.5700 0.5700 12,265 -0.03(-5.00%)
Sep 10, 2012 0.5900 0.6000 0.5800 0.6000 14,160 +0.01(+1.69%)
Sep 07, 2012 0.5500 0.6100 0.5500 0.5900 131,363 +0.03(+5.17%)
Sep 06, 2012 0.5500 0.5800 0.5500 0.5610 43,402 +0.00(+0.18%)
Sep 05, 2012 0.5700 0.5700 0.5600 0.5600 58,481 +0.00(+0.00%)
Sep 04, 2012 0.5650 0.5900 0.5580 0.5600 268,500 -0.00(-0.88%)
Aug 31, 2012 0.5635 0.5800 0.5600 0.5650 104,187 +0.00(+0.27%)
Aug 30, 2012 0.5600 0.5700 0.5600 0.5635 35,430 +0.00(+0.62%)
Aug 29, 2012 0.5610 0.5640 0.5525 0.5600 78,460 -0.04(-6.28%)
Aug 27, 2012 0.5900 0.5975 0.5800 0.5975 73,825 +0.01(+1.27%)
Aug 24, 2012 0.5870 0.5975 0.5870 0.5900 37,200 +0.00(+0.51%)
Aug 23, 2012 0.6100 0.6100 0.5850 0.5870 38,779 -0.03(-4.55%)
Aug 22, 2012 0.5800 0.6150 0.5800 0.6150 95,869 +0.04(+6.03%)
Aug 21, 2012 0.5780 0.5800 0.5750 0.5800 73,461 -0.01(-1.69%)
Aug 20, 2012 0.5950 0.5990 0.5650 0.5900 35,500 -0.01(-1.67%)
Aug 17, 2012 0.6050 0.6050 0.5850 0.6000 27,400 -0.01(-0.83%)
Aug 16, 2012 0.5900 0.6050 0.5650 0.6050 150,863 +0.02(+2.54%)
Aug 15, 2012 0.5520 0.5900 0.5520 0.5900 39,525 +0.02(+3.51%)
Aug 14, 2012 0.5600 0.5700 0.5520 0.5700 15,813 +0.00(+0.00%)
Aug 13, 2012 0.5400 0.5700 0.5400 0.5700 139,150 +0.01(+1.79%)
Aug 11, 2012 0.5500 0.5700 0.5400 0.5600 70,579 +0.00(+0.00%)
Aug 10, 2012 0.5500 0.5700 0.5400 0.5600 70,579 +0.02(+3.70%)
Aug 09, 2012 0.5400 0.5645 0.5350 0.5400 63,900 +0.01(+1.89%)
Aug 08, 2012 0.5250 0.5400 0.5250 0.5300 24,120 -0.01(-0.93%)
Aug 07, 2012 0.5700 0.5700 0.5350 0.5350 10,820 +0.00(+0.00%)
Aug 06, 2012 0.5311 0.5600 0.5311 0.5350 6,100 -0.02(-2.73%)
Aug 03, 2012 0.5500 0.5700 0.5500 0.5500 35,731 +0.00(+0.00%)
Aug 02, 2012 0.5600 0.5600 0.5260 0.5500 86,602 +0.00(+0.00%)
Aug 01, 2012 0.5700 0.5700 0.5430 0.5500 54,249 -0.02(-3.51%)
Jul 31, 2012 0.5400 0.5800 0.5400 0.5700 86,550 -0.01(-1.72%)
Jul 30, 2012 0.5900 0.5900 0.5675 0.5800 24,400 -0.01(-1.69%)
Jul 27, 2012 0.5750 0.5900 0.5630 0.5900 156,208 +0.02(+2.61%)
Jul 26, 2012 0.5890 0.5890 0.5600 0.5750 115,758 -0.01(-0.86%)
Jul 25, 2012 0.5900 0.5900 0.5310 0.5800 145,642 +0.07(+13.73%)
Jul 24, 2012 0.5800 0.5800 0.5100 0.5100 64,500 -0.03(-5.56%)
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.