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

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 0.5239 0.5239 0.4890 0.4890 45,860 -0.03(-6.66%)
Nov 27, 2015 0.5050 0.5239 0.5050 0.5239 8,000 +0.02(+3.74%)
Nov 25, 2015 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Nov 24, 2015 0.5000 0.5251 0.4860 0.4900 165,000 -0.02(-2.97%)
Nov 23, 2015 0.5050 131,919 -0.02(-4.36%)
Nov 20, 2015 0.5230 0.5280 0.5230 0.5280 16,025 +0.01(+1.13%)
Nov 19, 2015 0.5349 0.5349 0.5200 0.5221 9,259 +0.00(+0.40%)
Nov 18, 2015 0.5594 0.5594 0.4915 0.5200 159,610 -0.03(-5.73%)
Nov 17, 2015 0.5637 0.5790 0.5510 0.5516 237,627 -0.02(-2.80%)
Nov 16, 2015 0.5400 0.5675 0.5400 0.5675 346,981 +0.02(+3.18%)
Nov 13, 2015 0.5400 0.5595 0.5400 0.5500 55,002 +0.01(+1.85%)
Nov 12, 2015 0.5600 0.5680 0.5400 0.5400 92,541 +0.00(+0.00%)
Nov 11, 2015 0.5450 0.5550 0.5400 0.5400 39,688 +0.00(+0.00%)
Nov 10, 2015 0.5735 0.5735 0.5400 0.5400 119,832 -0.03(-5.84%)
Nov 09, 2015 0.5655 0.5800 0.5490 0.5735 444,036 +0.04(+8.21%)
Nov 06, 2015 0.5320 0.5320 0.5060 0.5300 75,310 -0.01(-1.67%)
Nov 05, 2015 0.5500 0.5500 0.5349 0.5390 46,190 -0.00(-0.19%)
Nov 04, 2015 0.5195 0.5700 0.5195 0.5400 235,419 +0.04(+6.93%)
Nov 03, 2015 0.5200 0.5200 0.4900 0.5050 60,660 -0.02(-2.88%)
Nov 02, 2015 0.5150 0.5250 0.4870 0.5200 46,014 +0.01(+0.97%)
Oct 30, 2015 0.4870 0.5150 0.4860 0.5150 77,315 +0.03(+5.75%)
Oct 29, 2015 0.5000 0.5000 0.4870 0.4870 137,570 -0.01(-1.52%)
Oct 28, 2015 0.4900 0.5000 0.4900 0.4945 78,270 +0.00(+0.92%)
Oct 27, 2015 0.5050 0.5100 0.4860 0.4900 175,935 -0.02(-2.97%)
Oct 26, 2015 0.5058 0.5100 0.4930 0.5050 45,360 -0.01(-1.92%)
Oct 23, 2015 0.4950 0.5150 0.4910 0.5149 114,397 +0.02(+4.02%)
Oct 22, 2015 0.4922 0.5044 0.4900 0.4950 43,930 -0.03(-4.81%)
Oct 21, 2015 0.5210 0.5210 0.4800 0.5200 79,950 -0.00(-0.19%)
Oct 20, 2015 0.5400 0.5400 0.5210 0.5210 17,032 -0.01(-2.62%)
Oct 19, 2015 0.5400 0.5400 0.5150 0.5350 252,957 +0.01(+0.94%)
Oct 16, 2015 0.5300 0.5450 0.5250 0.5300 37,950 +0.02(+2.91%)
Oct 15, 2015 0.5020 0.5450 0.5020 0.5150 107,450 +0.01(+2.59%)
Oct 14, 2015 0.4975 0.5020 0.4920 0.5020 14,000 -0.00(-0.20%)
Oct 13, 2015 0.5040 0.5040 0.4950 0.5030 32,500 -0.00(-0.20%)
Oct 12, 2015 0.5000 0.5040 0.4900 0.5040 37,160 +0.00(+0.80%)
Oct 09, 2015 0.4900 0.5050 0.4825 0.5000 77,945 +0.00(+0.20%)
Oct 08, 2015 0.4900 0.5000 0.4000 0.4990 69,664 +0.01(+2.89%)
Oct 07, 2015 0.5000 0.5000 0.4770 0.4850 34,100 -0.02(-3.00%)
Oct 06, 2015 0.5000 0.5050 0.5000 0.5000 44,135 +0.01(+1.01%)
Oct 05, 2015 0.4800 0.4950 0.4800 0.4950 94,380 +0.03(+5.32%)
Oct 02, 2015 0.4800 0.4800 0.4630 0.4700 16,550 -0.01(-1.05%)
Oct 01, 2015 0.4750 0.4750 0.4690 0.4750 1,740 +0.00(+0.00%)
Sep 30, 2015 0.4600 0.4900 0.4525 0.4750 62,675 +0.01(+3.26%)
Sep 29, 2015 0.5175 0.5175 0.4005 0.4600 770,076 -0.05(-9.80%)
Sep 28, 2015 0.5289 0.5370 0.5100 0.5100 76,575 -0.01(-2.19%)
Sep 25, 2015 0.5300 0.5480 0.5214 0.5214 76,668 -0.01(-1.62%)
Sep 24, 2015 0.5345 0.5345 0.5210 0.5300 32,730 -0.02(-2.75%)
Sep 23, 2015 0.5450 0.5480 0.5233 0.5450 5,600 +0.00(+0.00%)
Sep 22, 2015 0.5450 0.5450 0.5300 0.5450 20,878 +0.01(+0.93%)
Sep 21, 2015 0.5480 0.5500 0.5350 0.5400 41,023 +0.01(+1.89%)
Sep 18, 2015 0.5500 0.5500 0.5300 0.5300 49,434 -0.02(-3.64%)
Sep 17, 2015 0.5555 0.5600 0.5370 0.5500 45,301 -0.01(-1.79%)
Sep 16, 2015 0.5540 0.5700 0.5470 0.5600 82,882 +0.00(+0.36%)
Sep 15, 2015 0.5400 0.5580 0.5400 0.5580 36,748 +0.02(+3.53%)
Sep 14, 2015 0.5428 0.5540 0.5380 0.5390 23,618 -0.02(-2.71%)
Sep 11, 2015 0.5210 0.5540 0.5210 0.5540 74,394 +0.02(+4.53%)
Sep 10, 2015 0.5230 0.5400 0.5100 0.5300 65,774 +0.02(+3.72%)
Sep 09, 2015 0.5180 0.5237 0.5010 0.5110 125,728 -0.01(-1.35%)
Sep 08, 2015 0.5101 0.5180 0.5100 0.5180 13,975 +0.01(+1.55%)
Sep 04, 2015 0.5101 0.5101 0.5101 0 +0.02(+3.68%)
Sep 03, 2015 0.5050 0.5150 0.4900 0.4920 58,200 -0.01(-2.30%)
Sep 02, 2015 0.5200 0.5200 0.5036 0.5036 15,400 -0.02(-2.97%)
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.