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 (%)
Dec 31, 2018 0.5300 0.5400 0.5051 0.5400 267,900 +0.02(+3.83%)
Dec 28, 2018 0.4860 0.5527 0.4860 0.5201 218,500 +0.03(+5.93%)
Dec 27, 2018 0.5150 0.5150 0.4750 0.4910 115,893 -0.01(-2.77%)
Dec 26, 2018 0.4501 0.5300 0.4410 0.5050 126,259 +0.04(+8.60%)
Dec 24, 2018 0.4850 0.4900 0.4301 0.4650 281,800 -0.01(-2.31%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4760 298,500 -0.02(-4.80%)
Dec 20, 2018 0.5078 0.5500 0.4813 0.5000 494,363 +0.00(+0.00%)
Dec 19, 2018 0.5450 0.5450 0.4988 0.5000 626,351 -0.05(-8.26%)
Dec 18, 2018 0.5360 0.5500 0.5300 0.5450 134,186 +0.01(+1.49%)
Dec 17, 2018 0.6000 0.6000 0.5300 0.5370 111,840 -0.02(-3.42%)
Dec 14, 2018 0.5550 0.5560 0.5150 0.5560 360,800 +0.01(+1.83%)
Dec 13, 2018 0.5550 0.5550 0.5300 0.5460 282,300 +0.00(+0.18%)
Dec 12, 2018 0.5700 0.5867 0.5401 0.5450 199,380 -0.02(-4.39%)
Dec 11, 2018 0.5650 0.6088 0.5500 0.5700 344,602 -0.01(-1.89%)
Dec 10, 2018 0.5950 0.5980 0.5230 0.5810 410,052 -0.01(-2.40%)
Dec 07, 2018 0.5820 0.6200 0.5820 0.5953 72,300 +0.01(+1.41%)
Dec 06, 2018 0.5944 0.6300 0.5600 0.5870 355,095 -0.02(-3.60%)
Dec 04, 2018 0.6001 0.6280 0.6000 0.6089 153,600 +0.01(+1.48%)
Dec 03, 2018 0.6000 0.6300 0.6000 0.6000 81,979 -0.01(-2.28%)
Nov 30, 2018 0.6100 0.6299 0.5950 0.6140 211,800 +0.00(+0.66%)
Nov 29, 2018 0.6100 0.6200 0.5800 0.6100 196,598 -0.01(-1.61%)
Nov 28, 2018 0.6300 0.6300 0.6090 0.6200 119,920 +0.00(+0.00%)
Nov 27, 2018 0.6000 0.6330 0.6000 0.6200 303,846 +0.00(+0.00%)
Nov 26, 2018 0.6300 0.6370 0.5800 0.6200 189,425 -0.01(-1.02%)
Nov 23, 2018 0.6120 0.6310 0.5820 0.6264 57,800 -0.00(-0.56%)
Nov 21, 2018 0.6299 0.6299 0.6299 0 -0.00(-0.02%)
Nov 20, 2018 0.5350 0.6300 0.5200 0.6300 1,183,740 +0.10(+18.64%)
Nov 19, 2018 0.5105 0.5400 0.5105 0.5310 124,348 +0.00(+0.19%)
Nov 16, 2018 0.5105 0.5350 0.5105 0.5300 229,200 +0.02(+3.82%)
Nov 15, 2018 0.5300 0.5330 0.5100 0.5105 365,036 -0.01(-2.39%)
Nov 14, 2018 0.5750 0.5800 0.5200 0.5230 715,755 -0.04(-6.86%)
Nov 13, 2018 0.5866 0.5978 0.5520 0.5615 243,809 +0.01(+1.94%)
Nov 12, 2018 0.6000 0.6250 0.5500 0.5508 1,095,897 -0.02(-4.29%)
Nov 09, 2018 0.6100 0.6100 0.5711 0.5755 450,000 -0.02(-4.08%)
Nov 08, 2018 0.6350 0.6450 0.5898 0.6000 817,333 -0.03(-5.29%)
Nov 07, 2018 0.6925 0.7000 0.6185 0.6335 2,734,209 +0.00(+0.56%)
Nov 06, 2018 0.6400 0.6400 0.6200 0.6300 265,982 -0.01(-0.79%)
Nov 05, 2018 0.6258 0.6400 0.6150 0.6350 129,602 +0.01(+1.60%)
Nov 02, 2018 0.6450 0.6450 0.6150 0.6250 524,300 -0.02(-2.34%)
Nov 01, 2018 0.6500 0.6580 0.6365 0.6400 641,865 -0.01(-0.94%)
Oct 31, 2018 0.6368 0.6461 0.6200 0.6461 299,738 +0.02(+2.39%)
Oct 30, 2018 0.6100 0.6382 0.6100 0.6310 255,823 +0.01(+1.61%)
Oct 29, 2018 0.6250 0.6500 0.6210 0.6210 138,061 -0.01(-2.20%)
Oct 26, 2018 0.6449 0.6449 0.6160 0.6350 235,600 +0.01(+0.79%)
Oct 25, 2018 0.6400 0.6400 0.6160 0.6300 91,395 +0.01(+1.45%)
Oct 24, 2018 0.6345 0.6490 0.6200 0.6210 196,226 -0.03(-4.17%)
Oct 23, 2018 0.6500 0.6500 0.6000 0.6480 413,833 -0.00(-0.31%)
Oct 22, 2018 0.6700 0.6749 0.6142 0.6500 480,128 -0.02(-2.99%)
Oct 19, 2018 0.6700 0.6700 0.6500 0.6700 1,023,100 +0.02(+2.40%)
Oct 18, 2018 0.5500 0.6625 0.5500 0.6543 4,804,099 -0.22(-24.78%)
Oct 17, 2018 0.8500 0.8750 0.8321 0.8699 335,204 +0.02(+2.34%)
Oct 16, 2018 0.8950 0.9000 0.8400 0.8500 494,740 -0.04(-4.49%)
Oct 15, 2018 0.9501 0.9501 0.8800 0.8900 720,741 -0.06(-6.12%)
Oct 12, 2018 0.9806 1.060 0.8900 0.9480 1,086,400 -0.01(-1.25%)
Oct 11, 2018 1.030 1.040 0.9600 0.9600 505,747 -0.07(-6.80%)
Oct 10, 2018 1.091 1.091 1.000 1.030 586,692 -0.06(-5.50%)
Oct 09, 2018 1.050 1.130 1.050 1.090 396,713 +0.04(+3.81%)
Oct 08, 2018 1.100 1.182 1.010 1.050 372,332 -0.03(-3.23%)
Oct 05, 2018 1.160 1.180 1.060 1.085 522,200 -0.06(-5.65%)
Oct 04, 2018 1.150 1.210 1.080 1.150 490,669 +0.02(+1.77%)
Oct 03, 2018 1.260 1.290 1.120 1.130 759,988 -0.13(-10.03%)
Oct 02, 2018 1.250 1.290 1.150 1.256 508,463 +0.05(+3.80%)
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.