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

Intelgenx Technologies Corp (OP: IGXT )

0.1619 -0.0166 (-9.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 28, 2019 0.7210 0.7450 0.7210 0.7350 68,092 -0.01(-0.68%)
Feb 27, 2019 0.7377 0.7500 0.7250 0.7400 184,756 +0.00(+0.00%)
Feb 26, 2019 0.7496 0.7600 0.7350 0.7400 81,410 -0.00(-0.04%)
Feb 25, 2019 0.7210 0.7500 0.7210 0.7403 138,914 +0.01(+1.13%)
Feb 22, 2019 0.7400 0.7500 0.7100 0.7320 120,700 +0.00(+0.27%)
Feb 21, 2019 0.7063 0.7400 0.6890 0.7300 174,152 +0.01(+1.40%)
Feb 20, 2019 0.6717 0.7200 0.6717 0.7199 143,504 +0.04(+6.02%)
Feb 19, 2019 0.6600 0.7023 0.6600 0.6790 143,604 -0.01(-1.59%)
Feb 15, 2019 0.6790 0.6989 0.6500 0.6900 54,600 +0.01(+2.22%)
Feb 14, 2019 0.6700 0.7099 0.6700 0.6750 104,666 -0.01(-0.74%)
Feb 13, 2019 0.7034 0.7034 0.6500 0.6800 302,772 +0.00(+0.00%)
Feb 12, 2019 0.7200 0.7240 0.6707 0.6800 214,493 -0.02(-2.86%)
Feb 11, 2019 0.7253 0.7300 0.6920 0.7000 240,490 -0.01(-1.41%)
Feb 08, 2019 0.7300 0.7400 0.7050 0.7100 216,300 -0.02(-2.74%)
Feb 07, 2019 0.7200 0.7350 0.7100 0.7300 118,347 +0.00(+0.27%)
Feb 06, 2019 0.7100 0.7423 0.6900 0.7280 293,217 +0.01(+1.28%)
Feb 05, 2019 0.7100 0.7495 0.7000 0.7188 345,626 +0.02(+2.69%)
Feb 04, 2019 0.7375 0.7400 0.6820 0.7000 975,171 -0.02(-2.80%)
Feb 01, 2019 0.7500 0.7990 0.7200 0.7202 1,518,700 +0.00(+0.03%)
Jan 31, 2019 0.6800 0.7200 0.6440 0.7200 722,435 +0.05(+7.46%)
Jan 30, 2019 0.6100 0.6850 0.5850 0.6700 1,117,755 +0.05(+7.20%)
Jan 29, 2019 0.6100 0.6375 0.5800 0.6250 204,698 +0.02(+2.63%)
Jan 28, 2019 0.6229 0.6229 0.5720 0.6090 105,651 +0.01(+1.50%)
Jan 25, 2019 0.5800 0.6000 0.5800 0.6000 84,500 +0.02(+3.27%)
Jan 24, 2019 0.5867 0.6175 0.5600 0.5810 209,434 -0.03(-4.75%)
Jan 23, 2019 0.6113 0.6205 0.5816 0.6100 254,104 +0.01(+1.45%)
Jan 22, 2019 0.6444 0.6450 0.6000 0.6013 199,906 -0.04(-6.05%)
Jan 18, 2019 0.6206 0.6499 0.6000 0.6400 422,700 +0.01(+1.59%)
Jan 17, 2019 0.6150 0.6450 0.6000 0.6300 419,324 +0.02(+2.44%)
Jan 16, 2019 0.6000 0.6200 0.5597 0.6150 1,084,452 +0.04(+6.03%)
Jan 15, 2019 0.5300 0.5900 0.5200 0.5800 1,985,911 +0.05(+10.48%)
Jan 14, 2019 0.5101 0.5340 0.5101 0.5250 353,911 +0.01(+2.92%)
Jan 11, 2019 0.5391 0.5400 0.5100 0.5101 813,000 -0.00(-0.95%)
Jan 10, 2019 0.5300 0.5500 0.5130 0.5150 114,697 -0.01(-2.81%)
Jan 09, 2019 0.5300 0.5550 0.5110 0.5299 270,333 -0.01(-1.51%)
Jan 08, 2019 0.5400 0.5537 0.5300 0.5380 109,002 -0.00(-0.37%)
Jan 07, 2019 0.5500 0.5600 0.5200 0.5400 106,500 +0.02(+2.86%)
Jan 04, 2019 0.5450 0.5600 0.5220 0.5250 677,800 -0.03(-4.55%)
Jan 03, 2019 0.5500 0.5600 0.5350 0.5500 117,358 +0.00(+0.00%)
Jan 02, 2019 0.5527 0.5527 0.5250 0.5500 40,014 +0.01(+1.85%)
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%)
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.