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

Intelgenx Technologies Corp (OP: IGXT )

0.1585 -0.0015 (-0.94%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 31, 2015 0.4960 0.5250 0.4960 0.5150 116,195 +0.03(+5.10%)
Aug 28, 2015 0.4900 0.4979 0.4840 0.4900 67,124 +0.00(+0.00%)
Aug 27, 2015 0.5000 0.5394 0.4900 0.4900 88,622 -0.02(-3.92%)
Aug 26, 2015 0.5400 0.5450 0.5000 0.5100 65,687 -0.03(-5.56%)
Aug 25, 2015 0.5000 0.5400 0.4835 0.5400 496,874 +0.04(+8.00%)
Aug 24, 2015 0.5100 0.5200 0.5000 88,825 -0.02(-3.85%)
Aug 21, 2015 0.5097 0.5200 0.4950 0.5200 237,955 +0.02(+3.81%)
Aug 20, 2015 0.5300 0.5495 0.4800 0.5009 121,128 -0.04(-7.24%)
Aug 19, 2015 0.5500 0.5500 0.5200 0.5400 71,760 -0.02(-2.70%)
Aug 18, 2015 0.5500 0.5550 0.5300 0.5550 39,226 -0.01(-0.89%)
Aug 17, 2015 0.5795 0.5795 0.5500 0.5600 15,680 -0.01(-1.75%)
Aug 14, 2015 0.5450 0.5700 0.5350 0.5700 97,075 +0.02(+4.59%)
Aug 13, 2015 0.5555 0.5600 0.5360 0.5450 64,415 -0.02(-2.68%)
Aug 12, 2015 0.5800 0.5800 0.5300 0.5600 60,510 +0.00(+0.00%)
Aug 11, 2015 0.5846 0.6000 0.5410 0.5600 112,113 -0.01(-1.75%)
Aug 10, 2015 0.5850 0.5900 0.5600 0.5700 77,845 -0.01(-1.81%)
Aug 07, 2015 0.5440 0.5850 0.5440 0.5805 35,200 +0.04(+6.49%)
Aug 06, 2015 0.5500 0.5815 0.5421 0.5451 116,975 -0.00(-0.89%)
Aug 05, 2015 0.5500 0.5700 0.5350 0.5500 55,450 +0.01(+1.64%)
Aug 04, 2015 0.5900 0.5900 0.5300 0.5411 170,210 -0.05(-8.13%)
Aug 03, 2015 0.5900 0.5997 0.5705 0.5890 148,837 +0.00(+0.68%)
Jul 31, 2015 0.5800 0.5850 0.5700 0.5850 44,450 +0.01(+1.04%)
Jul 30, 2015 0.5845 0.5845 0.5405 0.5790 291,238 -0.01(-1.03%)
Jul 29, 2015 0.5800 0.5950 0.5800 0.5850 77,648 +0.00(+0.00%)
Jul 28, 2015 0.5900 0.5925 0.5710 0.5850 211,585 -0.01(-0.85%)
Jul 27, 2015 0.5821 0.5950 0.5821 0.5900 77,775 +0.01(+0.95%)
Jul 24, 2015 0.5821 0.5860 0.5821 0.5845 47,740 +0.00(+0.10%)
Jul 23, 2015 0.5760 0.5840 0.5760 0.5839 66,624 +0.00(+0.67%)
Jul 22, 2015 0.5760 0.5830 0.5760 0.5800 63,020 -0.01(-0.85%)
Jul 21, 2015 0.5845 0.5890 0.5760 0.5850 91,150 +0.01(+0.95%)
Jul 20, 2015 0.5850 0.5850 0.5795 0.5795 31,840 -0.01(-0.94%)
Jul 17, 2015 0.5900 0.5900 0.5775 0.5850 106,520 -0.01(-0.85%)
Jul 16, 2015 0.5700 0.5900 0.5700 0.5900 92,650 +0.03(+6.31%)
Jul 15, 2015 0.5725 0.5750 0.5500 0.5550 50,824 -0.01(-2.63%)
Jul 14, 2015 0.5839 0.5839 0.5700 0.5700 50,351 +0.01(+1.01%)
Jul 13, 2015 0.5761 0.5761 0.5643 0.5643 150,478 -0.02(-2.71%)
Jul 10, 2015 0.5750 0.5900 0.5750 0.5800 51,518 +0.01(+1.75%)
Jul 09, 2015 0.5750 0.5850 0.5700 0.5700 21,803 -0.01(-0.87%)
Jul 08, 2015 0.5600 0.6100 0.5600 0.5750 65,798 +0.01(+2.68%)
Jul 07, 2015 0.5750 0.5750 0.5550 0.5600 36,239 +0.01(+0.90%)
Jul 06, 2015 0.5500 0.5650 0.5500 0.5550 20,700 -0.02(-3.48%)
Jul 02, 2015 0.5750 0.5750 0.5750 0 +0.01(+1.32%)
Jul 01, 2015 0.5510 0.5675 0.5500 0.5675 47,600 +0.01(+1.34%)
Jun 30, 2015 0.5500 0.5600 0.5410 0.5600 22,692 +0.01(+1.82%)
Jun 29, 2015 0.5600 0.5800 0.5450 0.5500 125,013 -0.01(-2.65%)
Jun 26, 2015 0.5600 0.5725 0.5600 0.5650 18,125 +0.00(+0.89%)
Jun 25, 2015 0.5700 0.5800 0.5500 0.5600 93,430 -0.01(-1.75%)
Jun 24, 2015 0.5700 0.5800 0.5610 0.5700 39,568 +0.00(+0.00%)
Jun 23, 2015 0.5700 0.5800 0.5700 0.5700 45,800 -0.01(-0.89%)
Jun 22, 2015 0.5751 0.5875 0.5700 0.5751 33,627 -0.01(-2.11%)
Jun 19, 2015 0.5870 0.5950 0.5751 0.5875 157,600 +0.00(+0.09%)
Jun 18, 2015 0.5862 0.5894 0.5862 0.5870 30,486 -0.00(-0.51%)
Jun 17, 2015 0.6000 0.6050 0.5881 0.5900 15,900 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5830 0.5900 21,541 +0.00(+0.00%)
Jun 15, 2015 0.6214 0.6328 0.5900 0.5900 47,650 -0.01(-1.67%)
Jun 12, 2015 0.5850 0.6250 0.5800 0.6000 184,260 +0.02(+3.45%)
Jun 11, 2015 0.5800 0.5855 0.5410 0.5800 83,185 -0.01(-1.69%)
Jun 10, 2015 0.5900 0.5900 0.5800 0.5900 17,699 +0.01(+1.72%)
Jun 09, 2015 0.5800 0.5800 0.5723 0.5800 77,005 +0.01(+0.87%)
Jun 08, 2015 0.5710 0.5900 0.5710 0.5750 23,065 -0.01(-0.86%)
Jun 05, 2015 0.5850 0.5850 0.5720 0.5800 38,234 -0.01(-1.69%)
Jun 04, 2015 0.5800 0.5900 0.5700 0.5900 33,099 +0.00(+0.00%)
Jun 03, 2015 0.5710 0.5900 0.5710 0.5900 12,890 +0.02(+3.51%)
Jun 02, 2015 0.6300 0.6300 0.5600 0.5700 32,510 -0.03(-5.00%)
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.