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

Intelgenx Technologies Corp (OP: IGXT )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 1, 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 (%)
Feb 28, 2017 0.8435 0.8435 0.8100 0.8200 115,402 -0.03(-3.53%)
Feb 27, 2017 0.8599 0.8600 0.8350 0.8500 46,797 -0.01(-0.58%)
Feb 24, 2017 0.8600 0.8600 0.8412 0.8550 27,795 +0.01(+0.59%)
Feb 23, 2017 0.8646 0.8970 0.8100 0.8500 191,887 -0.02(-1.73%)
Feb 22, 2017 0.8920 0.9000 0.8640 0.8650 62,258 -0.01(-1.27%)
Feb 21, 2017 0.8800 0.9000 0.8600 0.8761 88,827 -0.00(-0.44%)
Feb 17, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.06%)
Feb 16, 2017 0.8580 0.8800 0.8440 0.8795 89,566 +0.02(+2.51%)
Feb 15, 2017 0.8328 0.8800 0.8328 0.8580 51,414 -0.00(-0.23%)
Feb 14, 2017 0.8411 0.8700 0.8322 0.8600 46,288 +0.02(+1.96%)
Feb 13, 2017 0.8300 0.8750 0.8300 0.8435 60,606 -0.03(-3.71%)
Feb 10, 2017 0.8500 0.8790 0.8380 0.8760 32,775 +0.01(+0.69%)
Feb 09, 2017 0.8600 0.8800 0.8460 0.8700 154,429 +0.01(+1.16%)
Feb 08, 2017 0.8300 0.8600 0.8300 0.8600 85,000 +0.03(+3.61%)
Feb 07, 2017 0.8400 0.8500 0.8100 0.8300 53,158 +0.00(+0.00%)
Feb 06, 2017 0.8200 0.8500 0.8200 0.8300 36,689 +0.01(+1.22%)
Feb 03, 2017 0.8300 0.8600 0.8144 0.8200 75,005 -0.03(-3.53%)
Feb 02, 2017 0.8301 0.8500 0.8300 0.8500 133,037 +0.02(+2.41%)
Feb 01, 2017 0.8300 0.8400 0.8100 0.8300 77,454 +0.01(+0.95%)
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%)
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.