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

Intelgenx Technologies Corp (OP: IGXT )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 29, 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 (%)
Aug 29, 2014 0.5210 0.5210 0.5210 0 -0.02(-3.52%)
Aug 28, 2014 0.5790 0.5790 0.5300 0.5400 295,438 -0.03(-5.43%)
Aug 27, 2014 0.5500 0.5500 0.5401 0.5710 266,565 +0.03(+4.77%)
Aug 26, 2014 0.5280 0.5500 0.5250 0.5450 102,910 +0.02(+3.22%)
Aug 25, 2014 0.5400 0.5400 0.5100 0.5280 42,001 +0.01(+1.54%)
Aug 22, 2014 0.4950 0.5300 0.4950 0.5200 78,331 +0.03(+5.05%)
Aug 21, 2014 0.4950 0.5195 0.4950 0.4950 92,541 -0.01(-2.41%)
Aug 20, 2014 0.5200 0.5200 0.4910 0.5072 125,226 +0.01(+1.85%)
Aug 19, 2014 0.4800 0.5121 0.4800 0.4980 92,502 +0.02(+3.30%)
Aug 18, 2014 0.4996 0.4800 0.4821 46,216 +0.00(+0.44%)
Aug 15, 2014 0.4750 0.4900 0.4700 0.4800 140,471 +0.01(+2.02%)
Aug 14, 2014 0.4700 0.4900 0.4700 0.4705 54,916 -0.01(-1.16%)
Aug 13, 2014 0.5000 0.5000 0.4760 0.4760 194,531 -0.03(-5.18%)
Aug 12, 2014 0.4800 0.5020 0.4700 0.5020 147,064 +0.01(+1.41%)
Aug 11, 2014 0.4600 0.5050 0.4600 0.4950 71,892 +0.03(+7.61%)
Aug 08, 2014 0.4650 0.4960 0.4550 0.4600 228,896 +0.00(+0.00%)
Aug 07, 2014 0.4751 0.5050 0.4510 0.4600 347,129 -0.02(-4.17%)
Aug 06, 2014 0.5150 0.5150 0.4610 0.4800 232,297 -0.04(-6.80%)
Aug 05, 2014 0.5050 0.5550 0.5000 0.5150 502,381 +0.01(+0.98%)
Aug 04, 2014 0.5000 0.5160 0.4950 0.5100 142,530 +0.01(+2.20%)
Aug 01, 2014 0.4850 0.5000 0.4750 0.4990 130,540 +0.02(+3.96%)
Jul 31, 2014 0.4950 0.5160 0.4800 0.4800 128,035 -0.01(-2.04%)
Jul 30, 2014 0.5050 0.5140 0.4900 0.4900 106,807 -0.02(-2.97%)
Jul 29, 2014 0.4470 0.5200 0.4450 0.5050 561,522 +0.04(+9.31%)
Jul 28, 2014 0.5000 0.5100 0.4550 0.4620 764,027 -0.03(-6.76%)
Jul 25, 2014 0.5300 0.5300 0.4950 0.4955 599,648 -0.02(-3.79%)
Jul 24, 2014 0.5550 0.5550 0.5000 0.5150 1,121,424 -0.04(-6.70%)
Jul 23, 2014 0.6100 0.6200 0.4850 0.5520 1,213,350 -0.07(-10.82%)
Jul 22, 2014 0.6100 0.6200 0.6000 0.6190 31,402 +0.03(+4.92%)
Jul 21, 2014 0.5950 0.6200 0.5800 0.5900 384,921 -0.02(-3.28%)
Jul 18, 2014 0.5900 0.6150 0.5710 0.6100 225,329 +0.04(+6.48%)
Jul 17, 2014 0.5800 0.6000 0.5600 0.5729 151,311 -0.02(-3.71%)
Jul 16, 2014 0.6200 0.6200 0.5150 0.5950 1,205,934 -0.02(-3.00%)
Jul 15, 2014 0.6700 0.6750 0.6134 0.6134 548,435 -0.05(-7.06%)
Jul 14, 2014 0.6800 0.6800 0.6450 0.6600 270,755 -0.01(-1.49%)
Jul 11, 2014 0.6400 0.7120 0.6300 0.6700 206,343 +0.04(+5.51%)
Jul 10, 2014 0.6400 0.6550 0.6250 0.6350 99,597 -0.01(-0.78%)
Jul 09, 2014 0.6700 0.6700 0.6200 0.6400 346,742 -0.02(-2.29%)
Jul 08, 2014 0.7100 0.7100 0.6250 0.6550 1,455,598 -0.06(-9.03%)
Jul 07, 2014 0.7400 0.7600 0.7000 0.7200 612,901 -0.03(-4.00%)
Jul 03, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jul 02, 2014 0.7100 0.7700 0.7100 0.7350 174,404 +0.03(+3.52%)
Jul 01, 2014 0.7500 0.7500 0.7000 0.7100 312,520 -0.04(-5.33%)
Jun 30, 2014 0.7100 0.8100 0.7000 0.7500 590,902 +0.05(+7.13%)
Jun 27, 2014 0.7100 0.7100 0.6900 0.7001 291,372 +0.01(+0.73%)
Jun 26, 2014 0.6900 0.7000 0.6850 0.6950 67,426 +0.01(+0.72%)
Jun 25, 2014 0.6800 0.7000 0.6800 0.6900 92,775 +0.01(+0.88%)
Jun 24, 2014 0.6950 0.7000 0.6800 0.6840 141,102 -0.02(-2.29%)
Jun 23, 2014 0.6950 0.7000 0.6900 0.7000 47,719 +0.01(+0.72%)
Jun 20, 2014 0.6810 0.6950 0.6800 0.6950 110,237 -0.00(-0.70%)
Jun 19, 2014 0.6850 0.7000 0.6805 0.6999 134,805 +0.01(+1.58%)
Jun 18, 2014 0.7000 0.7000 0.6805 0.6890 110,405 -0.00(-0.65%)
Jun 17, 2014 0.7000 0.7000 0.6760 0.6935 226,352 -0.00(-0.22%)
Jun 16, 2014 0.6900 0.7000 0.6900 0.6950 115,279 +0.00(+0.07%)
Jun 13, 2014 0.6800 0.7000 0.6800 0.6945 75,487 -0.00(-0.56%)
Jun 12, 2014 0.7005 0.7190 0.6800 0.6984 147,824 -0.00(-0.30%)
Jun 11, 2014 0.7140 0.7300 0.7005 0.7005 55,650 -0.01(-1.34%)
Jun 10, 2014 0.7050 0.7140 0.6950 0.7100 195,404 +0.01(+0.71%)
Jun 06, 2014 0.6850 0.7100 0.6750 0.7050 416,111 +0.02(+3.22%)
Jun 05, 2014 0.6909 0.6950 0.6700 0.6830 301,419 -0.01(-1.01%)
Jun 04, 2014 0.6910 0.7050 0.6800 0.6900 491,533 -0.02(-3.17%)
Jun 03, 2014 0.7020 0.7150 0.6900 0.7126 166,790 +0.01(+1.80%)
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.