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 (%)
Jan 31, 2017 0.8230 0.8400 0.8222 0.8222 65,903 -0.03(-3.27%)
Jan 30, 2017 0.8250 0.8500 0.8112 0.8500 30,640 +0.00(+0.00%)
Jan 27, 2017 0.8300 0.8500 0.8101 0.8500 38,519 +0.01(+1.19%)
Jan 26, 2017 0.8400 0.8550 0.8300 0.8400 26,936 +0.01(+1.20%)
Jan 25, 2017 0.8471 0.8471 0.8200 0.8300 66,609 +0.01(+1.22%)
Jan 24, 2017 0.8200 0.8471 0.8200 0.8200 11,749 +0.00(+0.00%)
Jan 23, 2017 0.8300 0.8485 0.8000 0.8200 45,650 -0.02(-2.31%)
Jan 20, 2017 0.8302 0.8394 0.8300 0.8394 6,295 +0.01(+1.13%)
Jan 19, 2017 0.8497 0.8500 0.8000 0.8300 96,473 -0.01(-1.19%)
Jan 18, 2017 0.8500 0.8530 0.8161 0.8400 76,569 -0.01(-1.47%)
Jan 17, 2017 0.8351 0.8800 0.8350 0.8525 61,008 +0.00(+0.29%)
Jan 13, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 12, 2017 0.8683 0.8710 0.8350 0.8500 248,875 -0.02(-2.41%)
Jan 11, 2017 0.8900 0.8900 0.8600 0.8710 72,838 -0.02(-2.13%)
Jan 10, 2017 0.9000 0.9000 0.8600 0.8900 119,219 +0.01(+1.14%)
Jan 09, 2017 0.8600 0.9000 0.8600 0.8800 355,544 +0.02(+2.33%)
Jan 06, 2017 0.8471 0.8600 0.8400 0.8600 144,949 +0.01(+1.18%)
Jan 05, 2017 0.8650 0.8700 0.8400 0.8500 174,343 -0.01(-1.16%)
Jan 04, 2017 0.8198 0.8734 0.8198 0.8600 380,994 +0.04(+4.89%)
Jan 03, 2017 0.7799 0.8235 0.7799 0.8199 256,257 +0.04(+5.12%)
Dec 30, 2016 0.7800 0.7800 0.7800 0 +0.01(+1.27%)
Dec 29, 2016 0.7434 0.7850 0.7433 0.7702 63,322 +0.00(+0.03%)
Dec 28, 2016 0.7665 0.7856 0.7432 0.7700 44,451 +0.03(+3.91%)
Dec 27, 2016 0.7450 0.8000 0.7405 0.7410 119,397 -0.03(-3.77%)
Dec 23, 2016 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Dec 22, 2016 0.7500 0.7801 0.7400 0.7600 88,200 +0.00(+0.00%)
Dec 21, 2016 0.7400 0.7600 0.7400 0.7600 53,737 +0.03(+4.11%)
Dec 20, 2016 0.7400 0.7600 0.7300 0.7300 86,865 -0.01(-1.35%)
Dec 19, 2016 0.7499 0.7546 0.7400 0.7400 58,160 -0.01(-1.33%)
Dec 16, 2016 0.7115 0.7500 0.7112 0.7500 85,310 +0.01(+1.35%)
Dec 15, 2016 0.7100 0.7620 0.6918 0.7400 49,683 +0.02(+2.78%)
Dec 14, 2016 0.7270 0.7500 0.7200 0.7200 84,829 +0.03(+4.08%)
Dec 13, 2016 0.7299 0.7400 0.6918 0.6918 49,419 -0.03(-3.92%)
Dec 12, 2016 0.6900 0.7200 0.6700 0.7200 44,628 +0.03(+4.35%)
Dec 09, 2016 0.7000 0.7000 0.6409 0.6900 163,887 -0.01(-1.43%)
Dec 08, 2016 0.7450 0.7800 0.7000 0.7000 119,399 -0.05(-6.67%)
Dec 07, 2016 0.7720 0.8000 0.7321 0.7500 86,440 -0.03(-3.85%)
Dec 06, 2016 0.8100 0.8100 0.7575 0.7800 69,823 -0.02(-2.49%)
Dec 05, 2016 0.8000 0.8100 0.7800 0.7999 59,033 +0.00(+0.00%)
Dec 02, 2016 0.7724 0.7999 0.7550 0.7999 89,656 +0.03(+3.87%)
Dec 01, 2016 0.7800 0.7899 0.7650 0.7701 127,713 -0.00(-0.25%)
Nov 30, 2016 0.7300 0.8000 0.7200 0.7720 134,057 +0.03(+4.32%)
Nov 29, 2016 0.7750 0.7750 0.7300 0.7400 37,245 -0.04(-5.13%)
Nov 28, 2016 0.7550 0.7894 0.7550 0.7800 154,376 +0.03(+3.31%)
Nov 25, 2016 0.7500 0.7600 0.7300 0.7550 113,316 +0.00(+0.13%)
Nov 23, 2016 0.7540 0.7540 0.7540 0 +0.06(+8.49%)
Nov 22, 2016 0.6200 0.7249 0.6200 0.6950 172,338 +0.06(+10.32%)
Nov 21, 2016 0.5733 0.6800 0.5500 0.6300 276,295 +0.05(+8.62%)
Nov 18, 2016 0.6200 0.6300 0.5751 0.5800 267,768 -0.03(-4.92%)
Nov 17, 2016 0.6600 0.6600 0.6100 0.6100 110,230 -0.05(-6.87%)
Nov 16, 2016 0.6500 0.6700 0.6343 0.6550 179,212 +0.01(+0.77%)
Nov 15, 2016 0.6700 0.6799 0.6200 0.6500 399,437 -0.02(-2.26%)
Nov 14, 2016 0.6800 0.7050 0.6650 0.6650 79,932 -0.02(-2.21%)
Nov 11, 2016 0.7100 0.7120 0.6301 0.6800 202,417 -0.05(-6.85%)
Nov 10, 2016 0.7300 0.7500 0.7050 0.7300 73,420 -0.00(-0.27%)
Nov 09, 2016 0.6950 0.7495 0.6950 0.7319 28,443 -0.01(-1.09%)
Nov 08, 2016 0.7550 0.7550 0.6921 0.7400 71,877 -0.01(-1.33%)
Nov 07, 2016 0.7200 0.7500 0.7084 0.7500 23,842 +0.02(+3.00%)
Nov 04, 2016 0.7240 0.7400 0.6900 0.7281 80,662 +0.00(+0.02%)
Nov 03, 2016 0.7300 0.7500 0.7240 0.7280 59,992 -0.02(-2.93%)
Nov 02, 2016 0.7600 0.7600 0.7003 0.7500 129,225 -0.01(-1.32%)
Nov 01, 2016 0.7400 0.7700 0.7301 0.7600 84,776 +0.01(+1.33%)
Oct 31, 2016 0.7694 0.7911 0.7500 0.7500 130,041 +0.01(+1.35%)
Oct 28, 2016 0.7554 0.7750 0.7400 0.7400 78,722 -0.01(-1.27%)
Oct 27, 2016 0.7699 0.7700 0.7206 0.7495 83,687 -0.02(-2.65%)
Oct 26, 2016 0.7465 0.7800 0.7100 0.7699 118,117 +0.02(+3.34%)
Oct 25, 2016 0.7400 0.7800 0.7300 0.7450 132,255 +0.01(+1.08%)
Oct 24, 2016 0.7500 0.7500 0.7100 0.7371 116,786 -0.01(-1.54%)
Oct 21, 2016 0.7400 0.7500 0.7220 0.7486 60,245 +0.00(+0.49%)
Oct 20, 2016 0.7472 0.7500 0.7200 0.7450 75,453 +0.01(+0.68%)
Oct 19, 2016 0.7110 0.7400 0.7048 0.7400 86,119 +0.02(+3.32%)
Oct 18, 2016 0.7200 0.7300 0.7070 0.7162 85,705 -0.01(-1.89%)
Oct 17, 2016 0.7200 0.7399 0.7150 0.7300 47,696 +0.01(+1.39%)
Oct 14, 2016 0.7201 0.7250 0.7100 0.7200 59,400 -0.00(-0.01%)
Oct 13, 2016 0.7000 0.7300 0.7000 0.7201 54,470 +0.00(+0.01%)
Oct 12, 2016 0.7029 0.7299 0.7029 0.7200 39,442 +0.01(+1.41%)
Oct 11, 2016 0.7150 0.7300 0.7100 0.7100 27,725 +0.00(+0.00%)
Oct 10, 2016 0.7240 0.7240 0.6910 0.7100 218,757 -0.01(-1.93%)
Oct 07, 2016 0.7500 0.7635 0.7240 0.7240 71,182 -0.03(-3.47%)
Oct 06, 2016 0.7400 0.7550 0.7240 0.7500 17,756 +0.03(+3.88%)
Oct 05, 2016 0.7203 0.7500 0.7203 0.7220 33,409 -0.03(-3.73%)
Oct 04, 2016 0.7301 0.7500 0.7102 0.7500 131,812 +0.01(+1.83%)
Oct 03, 2016 0.7400 0.7550 0.7250 0.7365 74,529 -0.01(-2.00%)
Sep 30, 2016 0.7543 0.7550 0.7210 0.7515 219,717 -0.01(-1.14%)
Sep 29, 2016 0.7820 0.7820 0.7500 0.7602 128,873 -0.01(-1.91%)
Sep 28, 2016 0.7700 0.7800 0.7500 0.7750 226,518 +0.00(+0.00%)
Sep 27, 2016 0.7716 0.7797 0.7638 0.7750 34,831 +0.00(+0.00%)
Sep 26, 2016 0.7900 0.7930 0.7650 0.7750 187,654 -0.03(-3.13%)
Sep 23, 2016 0.7900 0.8500 0.7800 0.8000 157,033 +0.02(+2.56%)
Sep 22, 2016 0.7807 0.7950 0.7700 0.7800 170,098 -0.00(-0.34%)
Sep 21, 2016 0.8100 0.8299 0.7675 0.7827 121,323 -0.01(-0.92%)
Sep 20, 2016 0.8100 0.8100 0.7410 0.7900 287,719 -0.02(-2.47%)
Sep 19, 2016 0.8302 0.8400 0.8060 0.8100 42,062 -0.03(-3.56%)
Sep 16, 2016 0.7900 0.8399 0.7600 0.8399 138,409 +0.05(+6.45%)
Sep 15, 2016 0.7270 0.7900 0.7270 0.7890 203,918 +0.06(+8.38%)
Sep 14, 2016 0.7190 0.7600 0.6810 0.7280 722,819 -0.01(-1.62%)
Sep 13, 2016 0.8600 0.8600 0.7153 0.7400 825,545 -0.11(-13.45%)
Sep 12, 2016 0.9000 0.9100 0.8400 0.8550 588,161 -0.04(-4.98%)
Sep 09, 2016 0.9100 0.9100 0.8600 0.8998 260,518 -0.01(-0.57%)
Sep 08, 2016 0.9000 0.9300 0.8950 0.9050 120,755 +0.02(+1.91%)
Sep 07, 2016 0.9100 0.9200 0.8850 0.8880 179,519 -0.03(-3.47%)
Sep 06, 2016 0.9200 0.9400 0.8900 0.9199 399,679 -0.01(-1.09%)
Sep 02, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.10%)
Sep 01, 2016 0.9550 0.9700 0.8250 0.9020 902,429 -0.03(-3.53%)
Aug 31, 2016 0.9000 0.9950 0.8900 0.9350 2,137,730 +0.05(+6.01%)
Aug 30, 2016 0.8675 0.8900 0.8500 0.8820 669,574 +0.05(+6.09%)
Aug 29, 2016 0.8197 0.8500 0.8197 0.8314 435,483 +0.02(+2.01%)
Aug 26, 2016 0.7775 0.8300 0.7600 0.8150 379,975 +0.04(+4.82%)
Aug 25, 2016 0.8300 0.8300 0.7610 0.7775 332,398 -0.04(-5.17%)
Aug 24, 2016 0.8400 0.8450 0.7950 0.8199 193,904 +0.01(+1.22%)
Aug 23, 2016 0.8788 0.8788 0.7800 0.8100 471,224 -0.03(-4.14%)
Aug 22, 2016 0.8550 0.9000 0.7300 0.8450 1,606,586 +0.02(+1.81%)
Aug 19, 2016 0.7450 0.8300 0.7380 0.8300 1,038,139 +0.10(+13.85%)
Aug 18, 2016 0.6895 0.7621 0.6895 0.7290 924,023 +0.06(+8.81%)
Aug 17, 2016 0.6500 0.7000 0.6401 0.6700 179,509 +0.03(+4.67%)
Aug 16, 2016 0.6600 0.6700 0.6400 0.6401 106,996 -0.02(-3.74%)
Aug 15, 2016 0.6400 0.6950 0.6400 0.6650 151,085 +0.02(+3.74%)
Aug 12, 2016 0.6701 0.6801 0.6120 0.6410 522,981 -0.05(-7.10%)
Aug 11, 2016 0.7025 0.7150 0.6700 0.6900 593,493 -0.02(-2.40%)
Aug 10, 2016 0.6837 0.7390 0.6837 0.7070 525,352 +0.02(+3.47%)
Aug 09, 2016 0.6500 0.7000 0.6500 0.6833 256,181 +0.06(+10.21%)
Aug 08, 2016 0.7870 0.8200 0.6200 0.6200 1,581,783 -0.10(-14.48%)
Aug 05, 2016 0.6747 0.7400 0.6650 0.7250 901,221 +0.05(+8.21%)
Aug 04, 2016 0.6168 0.6800 0.6168 0.6700 767,114 +0.05(+8.06%)
Aug 03, 2016 0.6010 0.6200 0.5900 0.6200 327,009 +0.03(+4.20%)
Aug 02, 2016 0.5760 0.6000 0.5700 0.5950 346,173 +0.03(+5.50%)
Aug 01, 2016 0.5285 0.5921 0.5285 0.5640 326,072 +0.04(+8.46%)
Jul 29, 2016 0.5325 0.5350 0.5175 0.5200 163,263 -0.01(-2.71%)
Jul 28, 2016 0.5400 0.5400 0.5100 0.5345 127,031 -0.01(-1.02%)
Jul 27, 2016 0.5500 0.5600 0.5320 0.5400 131,236 -0.01(-1.24%)
Jul 26, 2016 0.5400 0.5600 0.5300 0.5468 350,534 +0.01(+1.26%)
Jul 25, 2016 0.5195 0.5400 0.5100 0.5400 89,522 +0.02(+3.85%)
Jul 22, 2016 0.5200 0.5200 0.5000 0.5200 34,978 +0.03(+5.35%)
Jul 21, 2016 0.5100 0.5500 0.4790 0.4936 149,563 -0.02(-3.22%)
Jul 20, 2016 0.4900 0.5100 0.4781 0.5100 76,327 +0.02(+4.08%)
Jul 19, 2016 0.5000 0.5000 0.4800 0.4900 19,546 -0.01(-1.98%)
Jul 18, 2016 0.5000 0.5000 0.4700 0.4999 48,250 -0.00(-0.02%)
Jul 15, 2016 0.4900 0.5000 0.4900 0.5000 18,585 +0.01(+2.04%)
Jul 14, 2016 0.5000 0.5000 0.4900 0.4900 17,000 +0.00(+0.00%)
Jul 13, 2016 0.5000 0.5200 0.4791 0.4900 137,791 +0.00(+0.26%)
Jul 12, 2016 0.4830 0.4900 0.4700 0.4888 67,865 -0.00(-0.26%)
Jul 11, 2016 0.4820 0.5000 0.4820 0.4900 12,230 -0.01(-2.00%)
Jul 08, 2016 0.5000 0.5000 0.4810 0.5000 14,500 -0.01(-0.99%)
Jul 07, 2016 0.4750 0.5050 0.4750 0.5050 21,934 +0.00(+0.00%)
Jul 05, 2016 0.4600 0.5200 0.4600 0.5050 57,276 +0.01(+1.09%)
Jul 01, 2016 0.4995 0.4995 0.4995 0 +0.00(+0.92%)
Jun 30, 2016 0.4950 0.5000 0.4950 0.4950 8,700 -0.01(-1.00%)
Jun 29, 2016 0.5000 0.5100 0.5000 0.5000 10,238 +0.01(+2.04%)
Jun 28, 2016 0.5200 0.5200 0.4900 0.4900 25,381 -0.01(-2.00%)
Jun 27, 2016 0.5200 0.5200 0.5000 0.5000 27,279 +0.00(+0.60%)
Jun 24, 2016 0.5000 0.5000 0.4970 0.4970 27,414 -0.00(-0.60%)
Jun 23, 2016 0.5000 0.5100 0.4950 0.5000 57,805 +0.00(+0.00%)
Jun 22, 2016 0.5150 0.5150 0.4900 0.5000 44,791 -0.01(-1.96%)
Jun 21, 2016 0.5100 0.5100 0.5100 0.5100 15,000 +0.01(+2.00%)
Jun 20, 2016 0.5100 0.5100 0.5000 0.5000 11,004 +0.00(+0.00%)
Jun 17, 2016 0.5000 0.5050 0.5000 0.5000 39,755 -0.00(-0.50%)
Jun 16, 2016 0.5000 0.5100 0.4910 0.5025 19,686 +0.00(+0.50%)
Jun 15, 2016 0.5050 0.5100 0.4960 0.5000 26,638 +0.00(+0.00%)
Jun 14, 2016 0.4950 0.5000 0.4920 0.5000 13,334 -0.01(-0.99%)
Jun 13, 2016 0.5080 0.5080 0.4900 0.5050 74,556 -0.01(-1.94%)
Jun 10, 2016 0.5180 0.5180 0.5081 0.5150 29,500 +0.00(+0.28%)
Jun 09, 2016 0.5190 0.5200 0.5003 0.5136 23,700 -0.00(-0.28%)
Jun 08, 2016 0.5003 0.5250 0.5003 0.5150 45,640 -0.01(-0.96%)
Jun 07, 2016 0.5300 0.5508 0.5000 0.5200 84,685 -0.02(-2.83%)
Jun 06, 2016 0.5489 0.5489 0.5350 0.5351 8,550 +0.01(+1.93%)
Jun 03, 2016 0.5213 0.5350 0.5100 0.5250 47,266 -0.01(-0.94%)
Jun 02, 2016 0.5366 0.5475 0.5300 0.5300 60,600 -0.01(-1.67%)
Jun 01, 2016 0.5350 0.5400 0.5350 0.5390 26,000 +0.00(+0.75%)
May 31, 2016 0.5300 0.5350 0.5150 0.5350 100,503 -0.00(-0.24%)
May 27, 2016 0.5363 0.5363 0.5363 0 +0.00(+0.02%)
May 26, 2016 0.5500 0.5500 0.5310 0.5362 48,705 -0.00(-0.70%)
May 25, 2016 0.5350 0.5425 0.5350 0.5400 16,635 -0.01(-1.82%)
May 24, 2016 0.5300 0.5600 0.5300 0.5500 48,616 +0.04(+7.42%)
May 23, 2016 0.5600 0.5649 0.5120 0.5120 23,925 -0.05(-8.57%)
May 20, 2016 0.5600 0.5649 0.5600 0.5600 36,904 +0.00(+0.00%)
May 19, 2016 0.5612 0.5649 0.5600 0.5600 19,450 +0.00(+0.00%)
May 18, 2016 0.5600 0.5600 0.5550 0.5600 27,070 +0.00(+0.00%)
May 17, 2016 0.5400 0.5600 0.5400 0.5600 43,182 +0.03(+5.16%)
May 16, 2016 0.5160 0.5325 0.5160 0.5325 14,820 +0.01(+2.40%)
May 13, 2016 0.5250 0.5300 0.5145 0.5200 28,998 -0.01(-1.89%)
May 12, 2016 0.5200 0.5399 0.5200 0.5300 43,700 +0.00(+0.00%)
May 11, 2016 0.5670 0.5670 0.5300 0.5300 58,760 -0.04(-7.02%)
May 10, 2016 0.5600 0.5790 0.5600 0.5700 16,983 +0.01(+0.89%)
May 09, 2016 0.5381 0.5700 0.5381 0.5649 42,859 +0.00(+0.88%)
May 06, 2016 0.5500 0.5600 0.5311 0.5600 134,571 +0.00(+0.00%)
May 05, 2016 0.5700 0.5700 0.5320 0.5600 27,197 -0.01(-1.75%)
May 04, 2016 0.5890 0.5890 0.5700 0.5700 22,488 +0.00(+0.00%)
May 03, 2016 0.5750 0.5750 0.5700 0.5700 15,900 -0.01(-0.87%)
May 02, 2016 0.5700 0.5890 0.5700 0.5750 8,955 -0.01(-1.71%)
Apr 29, 2016 0.5700 0.5850 0.5700 0.5850 27,999 +0.02(+2.63%)
Apr 28, 2016 0.5700 0.5850 0.5500 0.5700 23,150 +0.01(+1.79%)
Apr 27, 2016 0.5575 0.5725 0.5500 0.5600 38,886 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5600 0.5450 0.5600 48,398 +0.03(+5.64%)
Apr 25, 2016 0.5510 0.5800 0.5301 0.5301 50,607 +0.00(+0.00%)
Apr 22, 2016 0.5600 0.5600 0.5301 0.5301 21,096 -0.03(-5.34%)
Apr 21, 2016 0.5503 0.5890 0.5503 0.5600 40,448 +0.01(+1.71%)
Apr 20, 2016 0.5700 0.5900 0.5506 0.5506 58,724 -0.02(-2.98%)
Apr 19, 2016 0.5798 0.5900 0.5650 0.5675 34,444 -0.01(-2.16%)
Apr 18, 2016 0.5700 0.5898 0.5700 0.5800 22,600 +0.02(+3.57%)
Apr 15, 2016 0.5600 0.5700 0.5600 0.5600 15,600 +0.00(+0.00%)
Apr 14, 2016 0.5700 0.5750 0.5600 0.5600 36,879 -0.01(-1.79%)
Apr 13, 2016 0.5214 0.5702 0.5214 0.5702 9,201 +0.04(+6.58%)
Apr 12, 2016 0.5500 0.5602 0.5213 0.5350 140,953 -0.02(-2.73%)
Apr 11, 2016 0.5550 0.5550 0.5400 0.5500 18,711 -0.04(-6.52%)
Apr 08, 2016 0.5500 0.5883 0.5400 0.5883 59,620 +0.04(+7.95%)
Apr 07, 2016 0.5538 0.5538 0.5378 0.5450 51,250 -0.01(-1.59%)
Apr 06, 2016 0.5600 0.5600 0.5350 0.5538 69,748 -0.01(-1.11%)
Apr 05, 2016 0.5720 0.5720 0.5450 0.5600 77,580 +0.00(+0.00%)
Apr 04, 2016 0.5895 0.5895 0.5600 0.5600 24,810 -0.03(-5.08%)
Apr 01, 2016 0.5735 0.5900 0.5540 0.5900 22,910 +0.03(+5.36%)
Mar 31, 2016 0.5600 0.5800 0.5350 0.5600 59,142 -0.01(-2.61%)
Mar 30, 2016 0.5890 0.5896 0.5600 0.5750 20,713 -0.01(-2.51%)
Mar 29, 2016 0.5902 0.6299 0.5750 0.5898 165,343 +0.01(+1.25%)
Mar 28, 2016 0.5650 0.5869 0.5410 0.5825 134,485 +0.01(+2.19%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.09(+18.50%)
Mar 23, 2016 0.6200 0.6200 0.4810 0.4810 427,417 -0.12(-19.83%)
Mar 22, 2016 0.5789 0.6110 0.5650 0.6000 207,610 +0.02(+3.63%)
Mar 21, 2016 0.5650 0.5790 0.5650 0.5790 72,486 +0.01(+2.48%)
Mar 18, 2016 0.5590 0.5650 0.5450 0.5650 168,196 +0.01(+1.80%)
Mar 17, 2016 0.5500 0.5625 0.5400 0.5550 18,450 -0.02(-3.65%)
Mar 16, 2016 0.5800 0.5800 0.4800 0.5760 166,967 -0.00(-0.60%)
Mar 15, 2016 0.5850 0.5860 0.5750 0.5795 28,150 -0.02(-2.61%)
Mar 14, 2016 0.5870 0.5950 0.5870 0.5950 18,726 +0.01(+1.10%)
Mar 11, 2016 0.5910 0.5950 0.5830 0.5885 38,363 -0.00(-0.42%)
Mar 10, 2016 0.5900 0.5930 0.5885 0.5910 74,674 +0.00(+0.78%)
Mar 09, 2016 0.5800 0.5950 0.5753 0.5864 106,174 +0.00(+0.24%)
Mar 08, 2016 0.5490 0.5850 0.5460 0.5850 242,063 +0.04(+7.14%)
Mar 07, 2016 0.5200 0.5460 0.5200 0.5460 66,999 +0.03(+5.00%)
Mar 04, 2016 0.5450 0.5450 0.5200 0.5200 85,189 -0.01(-1.52%)
Mar 03, 2016 0.5200 0.5490 0.5000 0.5280 349,512 +0.01(+1.93%)
Mar 02, 2016 0.4900 0.5300 0.4900 0.5180 261,039 +0.05(+11.35%)
Mar 01, 2016 0.4750 0.4800 0.4621 0.4652 32,400 -0.01(-3.08%)
Feb 29, 2016 0.4800 0.4900 0.4501 0.4800 71,150 -0.01(-2.04%)
Feb 26, 2016 0.4805 0.4900 0.4805 0.4900 15,280 +0.01(+1.98%)
Feb 25, 2016 0.4900 0.4900 0.4805 0.4805 24,300 -0.01(-1.94%)
Feb 24, 2016 0.5000 0.5050 0.4900 0.4900 44,571 -0.01(-2.00%)
Feb 23, 2016 0.5050 0.5050 0.5000 0.5000 36,064 -0.01(-0.99%)
Feb 22, 2016 0.5000 0.5050 0.4950 0.5050 60,981 +0.01(+2.02%)
Feb 19, 2016 0.5000 0.5050 0.4950 0.4950 77,276 -0.01(-1.00%)
Feb 18, 2016 0.4900 0.5150 0.4900 0.5000 137,910 +0.02(+3.54%)
Feb 17, 2016 0.5000 0.5000 0.4829 0.4829 16,658 -0.00(-0.43%)
Feb 16, 2016 0.4949 0.5000 0.4834 0.4850 127,579 +0.00(+0.83%)
Feb 12, 2016 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Feb 11, 2016 0.4865 0.4950 0.4810 0.4810 19,825 -0.01(-1.84%)
Feb 10, 2016 0.5000 0.5181 0.4900 0.4900 234,852 -0.01(-2.00%)
Feb 09, 2016 0.4900 0.5000 0.4800 0.5000 20,869 +0.01(+2.04%)
Feb 08, 2016 0.4800 0.5000 0.4700 0.4900 74,999 +0.01(+2.08%)
Feb 05, 2016 0.4850 0.4900 0.4800 0.4800 69,900 -0.01(-1.03%)
Feb 04, 2016 0.4645 0.4850 0.4645 0.4850 16,438 +0.03(+6.37%)
Feb 03, 2016 0.4545 0.4645 0.4545 0.4560 17,827 +0.00(+0.32%)
Feb 02, 2016 0.4800 0.4800 0.4500 0.4545 53,674 -0.02(-4.32%)
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.