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

Intelgenx Technologies Corp (OP: IGXT )

0.1561 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 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%)
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.