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: 11:03 AM 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 (%)
Jul 31, 2013 0.6150 0.6150 0.5800 0.5800 245,078 -0.02(-3.33%)
Jul 30, 2013 0.6017 0.6200 0.5810 0.6000 193,172 +0.00(+0.00%)
Jul 29, 2013 0.6000 0.6000 0.5700 0.6000 238,162 +0.00(+0.08%)
Jul 26, 2013 0.5900 0.6000 0.5800 0.5995 166,747 +0.01(+2.30%)
Jul 25, 2013 0.5950 0.6000 0.5800 0.5860 213,807 -0.00(-0.68%)
Jul 24, 2013 0.6200 0.6253 0.5800 0.5900 470,573 -0.04(-6.10%)
Jul 23, 2013 0.6730 0.6800 0.6200 0.6283 494,843 -0.03(-4.80%)
Jul 22, 2013 0.6690 0.7050 0.6500 0.6600 518,136 +0.00(+0.08%)
Jul 19, 2013 0.6609 0.6609 0.6420 0.6595 28,065 +0.01(+1.46%)
Jul 18, 2013 0.6550 0.6686 0.6400 0.6500 161,723 -0.00(-0.15%)
Jul 17, 2013 0.6580 0.6580 0.6450 0.6510 60,482 -0.01(-1.06%)
Jul 16, 2013 0.6700 0.6850 0.6300 0.6580 175,192 -0.01(-1.79%)
Jul 15, 2013 0.7000 0.7000 0.6650 0.6700 138,751 -0.03(-4.29%)
Jul 12, 2013 0.6480 0.7000 0.6300 0.7000 345,870 +0.05(+6.95%)
Jul 11, 2013 0.7000 0.7170 0.6210 0.6545 827,182 -0.05(-6.50%)
Jul 10, 2013 0.6250 0.7100 0.6210 0.7000 562,860 +0.08(+12.90%)
Jul 09, 2013 0.5870 0.6450 0.5810 0.6200 439,882 +0.04(+6.71%)
Jul 08, 2013 0.5900 0.5900 0.5700 0.5810 117,786 +0.01(+2.25%)
Jul 05, 2013 0.5800 0.5800 0.5550 0.5682 300,302 -0.01(-1.37%)
Jul 03, 2013 0.5600 0.5761 0.5500 0.5761 166,504 -0.00(-0.33%)
Jul 02, 2013 0.5850 0.5869 0.5500 0.5780 255,972 +0.00(+0.52%)
Jul 01, 2013 0.5600 0.5900 0.5590 0.5750 137,950 +0.02(+4.55%)
Jun 28, 2013 0.5700 0.5700 0.5450 0.5500 170,159 -0.02(-3.51%)
Jun 27, 2013 0.5689 0.5700 0.5500 0.5700 228,617 +0.00(+0.00%)
Jun 26, 2013 0.5500 0.5775 0.5500 0.5700 207,836 +0.02(+3.64%)
Jun 25, 2013 0.5690 0.5750 0.5400 0.5500 259,367 -0.02(-3.34%)
Jun 24, 2013 0.5610 0.5700 0.5600 0.5690 91,113 +0.01(+1.61%)
Jun 21, 2013 0.5610 0.5700 0.5600 0.5600 63,940 -0.01(-1.75%)
Jun 20, 2013 0.5900 0.5900 0.5600 0.5700 94,835 -0.02(-3.39%)
Jun 19, 2013 0.6050 0.6050 0.5800 0.5900 229,070 -0.02(-2.48%)
Jun 18, 2013 0.6189 0.6200 0.5690 0.6050 358,781 +0.04(+6.14%)
Jun 17, 2013 0.6200 0.6200 0.5500 0.5700 61,645 +0.00(+0.00%)
Jun 14, 2013 0.5600 0.5750 0.5300 0.5700 104,600 +0.01(+1.79%)
Jun 13, 2013 0.5400 0.5600 0.5250 0.5600 41,920 +0.01(+1.82%)
Jun 12, 2013 0.5800 0.5800 0.5400 0.5500 105,085 -0.02(-3.51%)
Jun 11, 2013 0.5700 0.5700 0.5600 0.5700 51,504 +0.00(+0.00%)
Jun 10, 2013 0.5500 0.5700 0.5500 0.5700 35,200 +0.00(+0.00%)
Jun 07, 2013 0.5750 0.5750 0.5500 0.5700 43,141 +0.00(+0.00%)
Jun 06, 2013 0.5570 0.5700 0.5410 0.5700 150,399 +0.01(+2.70%)
Jun 05, 2013 0.5500 0.5740 0.5500 0.5550 44,370 -0.01(-2.63%)
Jun 04, 2013 0.5481 0.5720 0.5400 0.5700 55,220 +0.02(+3.64%)
Jun 03, 2013 0.5500 0.5800 0.5300 0.5500 61,100 +0.00(+0.00%)
May 31, 2013 0.5790 0.5800 0.5400 0.5500 743,893 -0.04(-6.78%)
May 30, 2013 0.5950 0.6100 0.5820 0.5900 128,166 -0.02(-3.28%)
May 29, 2013 0.5900 0.6200 0.5900 0.6100 192,224 +0.00(+0.00%)
May 28, 2013 0.6300 0.6400 0.6000 0.6100 175,563 +0.00(+0.00%)
May 24, 2013 0.6200 0.6200 0.6030 0.6100 35,826 +0.00(+0.00%)
May 23, 2013 0.6190 0.6400 0.6100 0.6100 139,922 -0.01(-1.61%)
May 22, 2013 0.6430 0.6450 0.6150 0.6200 173,535 -0.03(-4.32%)
May 21, 2013 0.6400 0.6600 0.6115 0.6480 135,042 +0.01(+1.25%)
May 20, 2013 0.6299 0.6400 0.6000 0.6400 103,153 +0.02(+3.24%)
May 17, 2013 0.5910 0.6199 0.5910 0.6199 111,132 +0.04(+6.88%)
May 16, 2013 0.5975 0.6100 0.5750 0.5800 173,740 -0.02(-3.33%)
May 15, 2013 0.6500 0.6500 0.5860 0.6000 153,428 -0.03(-4.00%)
May 13, 2013 0.6472 0.6472 0.6225 0.6250 122,210 -0.02(-3.83%)
May 10, 2013 0.6300 0.6499 0.6200 0.6499 169,734 +0.02(+3.16%)
May 09, 2013 0.6100 0.6400 0.6100 0.6300 97,825 -0.02(-2.33%)
May 08, 2013 0.6500 0.6500 0.6292 0.6450 94,294 -0.02(-2.27%)
May 07, 2013 0.6514 0.6600 0.6260 0.6600 192,240 +0.01(+1.54%)
May 06, 2013 0.6600 0.6700 0.6401 0.6500 418,498 -0.01(-1.52%)
May 03, 2013 0.6500 0.6600 0.6400 0.6600 134,659 +0.02(+2.71%)
May 02, 2013 0.6700 0.7000 0.6426 0.6426 140,922 -0.02(-2.64%)
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.