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 (%)
May 29, 2015 0.5900 0.6100 0.5900 0.5950 36,807 -0.01(-1.72%)
May 28, 2015 0.6000 0.6054 0.5560 0.6054 138,579 +0.01(+0.90%)
May 27, 2015 0.6000 0.6000 0.5800 0.6000 8,683 +0.01(+0.84%)
May 26, 2015 0.5900 0.6005 0.5740 0.5950 36,047 +0.01(+0.85%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
May 21, 2015 0.5898 0.5950 0.5600 0.5950 122,894 +0.02(+3.48%)
May 20, 2015 0.6250 0.6389 0.4969 0.5750 590,894 -0.07(-10.16%)
May 19, 2015 0.6500 0.6530 0.6200 0.6400 113,003 -0.01(-1.54%)
May 18, 2015 0.6458 0.6600 0.6458 0.6500 57,353 -0.01(-0.76%)
May 15, 2015 0.6500 0.6700 0.6315 0.6550 79,994 +0.02(+3.72%)
May 14, 2015 0.6700 0.6700 0.6211 0.6315 55,383 -0.02(-3.41%)
May 13, 2015 0.6600 0.6700 0.6500 0.6538 153,676 -0.00(-0.18%)
May 12, 2015 0.6700 0.6700 0.6502 0.6550 102,886 +0.00(+0.00%)
May 11, 2015 0.6650 0.6850 0.6505 0.6550 45,979 +0.00(+0.00%)
May 08, 2015 0.6720 0.6720 0.6500 0.6550 132,355 -0.01(-1.06%)
May 07, 2015 0.6720 0.6720 0.6620 0.6620 33,685 -0.01(-1.49%)
May 06, 2015 0.6800 0.6800 0.6700 0.6720 52,550 +0.00(+0.30%)
May 05, 2015 0.6950 0.6950 0.6611 0.6700 48,000 -0.01(-1.47%)
May 04, 2015 0.6600 0.7000 0.6600 0.6800 68,782 +0.00(+0.52%)
May 01, 2015 0.6949 0.6949 0.6710 0.6765 19,814 -0.01(-1.96%)
Apr 30, 2015 0.6700 0.6949 0.6620 0.6900 88,346 +0.02(+2.99%)
Apr 29, 2015 0.6700 0.6700 0.6600 0.6700 82,627 +0.00(+0.00%)
Apr 28, 2015 0.6520 0.6800 0.6520 0.6700 25,819 +0.01(+1.36%)
Apr 27, 2015 0.6800 0.6800 0.6520 0.6610 17,998 -0.01(-1.34%)
Apr 24, 2015 0.6600 0.6950 0.6600 0.6700 121,069 +0.00(+0.40%)
Apr 23, 2015 0.6700 0.6700 0.6500 0.6673 116,509 -0.00(-0.40%)
Apr 22, 2015 0.6500 0.6900 0.6475 0.6700 82,048 +0.02(+3.08%)
Apr 21, 2015 0.6400 0.6500 0.6210 0.6500 167,945 -0.01(-1.52%)
Apr 20, 2015 0.6650 0.6650 0.6310 0.6600 86,180 +0.00(+0.00%)
Apr 17, 2015 0.6900 0.6900 0.6510 0.6600 275,145 -0.02(-2.94%)
Apr 16, 2015 0.7000 0.7100 0.6800 0.6800 108,835 -0.02(-2.86%)
Apr 15, 2015 0.7200 0.7200 0.6850 0.7000 187,492 -0.02(-2.14%)
Apr 14, 2015 0.7070 0.7295 0.7000 0.7153 219,875 +0.02(+2.55%)
Apr 13, 2015 0.7000 0.7195 0.6750 0.6975 170,599 +0.02(+3.33%)
Apr 10, 2015 0.6340 0.6850 0.6300 0.6750 270,984 +0.05(+7.57%)
Apr 09, 2015 0.6200 0.6340 0.6200 0.6275 54,612 -0.00(-0.40%)
Apr 08, 2015 0.6450 0.6450 0.6300 0.6300 100,269 -0.00(-0.16%)
Apr 07, 2015 0.6500 0.6500 0.6310 0.6310 31,152 -0.01(-2.17%)
Apr 06, 2015 0.6450 0.6500 0.6016 0.6450 225,409 -0.02(-2.27%)
Apr 02, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.15%)
Apr 01, 2015 0.6350 0.6800 0.5775 0.6610 485,636 +0.02(+3.36%)
Mar 31, 2015 0.7600 0.7600 0.6100 0.6395 1,107,725 -0.12(-15.86%)
Mar 30, 2015 0.7320 0.7750 0.7320 0.7600 128,695 +0.03(+4.11%)
Mar 27, 2015 0.7300 0.7400 0.7211 0.7300 120,286 +0.00(+0.00%)
Mar 26, 2015 0.7037 0.7300 0.7005 0.7300 150,664 +0.01(+1.25%)
Mar 25, 2015 0.7600 0.7630 0.7210 0.7210 45,240 -0.04(-5.13%)
Mar 24, 2015 0.7900 0.7900 0.7550 0.7600 127,468 -0.03(-3.79%)
Mar 23, 2015 0.6910 0.7900 0.6910 0.7899 292,073 +0.10(+14.31%)
Mar 20, 2015 0.6900 0.7000 0.6850 0.6910 216,271 +0.00(+0.14%)
Mar 19, 2015 0.7050 0.7050 0.6851 0.6900 338,823 -0.01(-1.43%)
Mar 18, 2015 0.6990 0.7100 0.6900 0.7000 136,245 +0.00(+0.11%)
Mar 17, 2015 0.7000 0.7080 0.6800 0.6993 72,984 -0.00(-0.11%)
Mar 16, 2015 0.6950 0.7080 0.6800 0.7000 62,350 +0.01(+1.45%)
Mar 13, 2015 0.6910 0.7090 0.6900 0.6900 59,413 +0.00(+0.00%)
Mar 12, 2015 0.7210 0.7210 0.6850 0.6900 193,406 -0.03(-4.30%)
Mar 11, 2015 0.7500 0.7500 0.6950 0.7210 192,908 -0.03(-3.87%)
Mar 10, 2015 0.7650 0.7650 0.6800 0.7500 362,062 -0.01(-1.90%)
Mar 09, 2015 0.8100 0.8300 0.7500 0.7645 280,342 -0.05(-5.62%)
Mar 06, 2015 0.8350 0.8400 0.7950 0.8100 124,763 -0.02(-2.41%)
Mar 05, 2015 0.8250 0.8350 0.7750 0.8300 374,594 +0.01(+0.61%)
Mar 04, 2015 0.8680 0.7996 0.8250 523,911 -0.04(-4.95%)
Mar 03, 2015 0.8950 0.8680 728,440 +0.04(+4.58%)
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.