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, 2020 0.2200 0.2200 0.2200 108,103 -0.00(-0.45%)
Dec 30, 2020 0.2143 0.2398 0.2143 0.2210 108,103 +0.01(+2.74%)
Dec 29, 2020 0.2550 0.2550 0.2101 0.2151 783,199 -0.03(-13.96%)
Dec 28, 2020 0.2500 0.2500 0.2300 0.2500 127,498 +0.00(+1.42%)
Dec 24, 2020 0.2250 0.2500 0.2250 0.2465 68,800 +0.01(+6.02%)
Dec 23, 2020 0.2400 0.2500 0.2300 0.2325 210,480 -0.01(-2.72%)
Dec 22, 2020 0.2290 0.2719 0.2290 0.2390 273,214 -0.01(-3.78%)
Dec 21, 2020 0.2800 0.2800 0.2300 0.2484 561,781 -0.04(-14.34%)
Dec 18, 2020 0.3100 0.3100 0.2550 0.2900 419,900 +0.00(+0.00%)
Dec 17, 2020 0.3000 0.3000 0.2651 0.2900 182,103 -0.01(-1.69%)
Dec 16, 2020 0.3000 0.3200 0.2651 0.2950 415,105 +0.01(+2.43%)
Dec 15, 2020 0.3200 0.3400 0.2791 0.2880 722,289 -0.03(-10.00%)
Dec 14, 2020 0.2269 0.3400 0.2150 0.3200 2,460,331 +0.09(+41.34%)
Dec 11, 2020 0.2200 0.2310 0.2130 0.2264 288,500 +0.01(+2.91%)
Dec 10, 2020 0.2370 0.2500 0.2200 0.2200 266,523 -0.01(-4.10%)
Dec 09, 2020 0.2050 0.2500 0.2050 0.2294 116,417 -0.01(-3.61%)
Dec 08, 2020 0.2500 0.2500 0.2175 0.2380 107,567 -0.01(-4.80%)
Dec 07, 2020 0.2225 0.2596 0.2050 0.2500 55,547 +0.04(+19.05%)
Dec 04, 2020 0.2050 0.2225 0.2050 0.2100 80,500 +0.00(+0.00%)
Dec 03, 2020 0.2009 0.2273 0.2009 0.2100 153,961 -0.01(-4.55%)
Dec 02, 2020 0.2100 0.2272 0.2050 0.2200 379,204 +0.00(+0.00%)
Dec 01, 2020 0.2600 0.2720 0.1900 0.2200 630,848 -0.02(-8.33%)
Nov 30, 2020 0.2751 0.2751 0.2400 0.2400 313,401 -0.03(-10.21%)
Nov 27, 2020 0.2600 0.2850 0.2600 0.2673 114,000 +0.00(+0.00%)
Nov 25, 2020 0.2379 0.2850 0.2379 0.2673 273,500 -0.00(-1.00%)
Nov 24, 2020 0.2573 0.2700 0.2371 0.2700 404,210 +0.02(+6.17%)
Nov 23, 2020 0.2123 0.2543 0.2101 0.2543 265,913 +0.03(+15.28%)
Nov 20, 2020 0.2150 0.2242 0.2100 0.2206 69,900 +0.00(+1.61%)
Nov 19, 2020 0.2397 0.2397 0.1870 0.2171 63,894 -0.02(-9.43%)
Nov 18, 2020 0.1939 0.2400 0.1850 0.2397 311,849 +0.03(+13.07%)
Nov 17, 2020 0.2085 0.2260 0.1950 0.2120 111,287 -0.02(-7.75%)
Nov 16, 2020 0.2500 0.2600 0.2001 0.2298 403,509 +0.01(+2.32%)
Nov 13, 2020 0.1575 0.2388 0.1575 0.2246 1,210,900 +0.07(+43.88%)
Nov 12, 2020 0.1250 0.1600 0.1250 0.1561 227,931 +0.01(+7.06%)
Nov 11, 2020 0.1450 0.1549 0.1413 0.1458 133,792 +0.00(+0.55%)
Nov 10, 2020 0.1451 0.1500 0.1413 0.1450 92,804 -0.00(-2.68%)
Nov 09, 2020 0.1510 0.1570 0.1431 0.1490 69,625 -0.00(-1.32%)
Nov 06, 2020 0.1280 0.1518 0.1280 0.1510 306,500 +0.02(+11.85%)
Nov 05, 2020 0.1374 0.1425 0.1325 0.1350 235,397 -0.01(-4.26%)
Nov 04, 2020 0.1234 0.1449 0.1234 0.1410 32,480 +0.00(+1.66%)
Nov 03, 2020 0.1420 0.1420 0.1361 0.1387 38,530 +0.00(+1.84%)
Nov 02, 2020 0.1459 0.1489 0.1300 0.1362 269,774 -0.01(-3.75%)
Oct 30, 2020 0.1487 0.1559 0.1415 0.1415 57,300 +0.00(+0.21%)
Oct 29, 2020 0.1559 0.1559 0.1412 0.1412 112,945 -0.01(-5.80%)
Oct 28, 2020 0.1466 0.1559 0.1400 0.1499 88,434 +0.00(+1.28%)
Oct 27, 2020 0.1480 0.1529 0.1480 0.1480 76,038 -0.00(-2.63%)
Oct 26, 2020 0.1600 0.1600 0.1480 0.1520 97,459 -0.00(-1.94%)
Oct 23, 2020 0.1548 0.1550 0.1480 0.1550 57,600 +0.01(+3.33%)
Oct 22, 2020 0.1528 0.1600 0.1500 0.1500 116,587 -0.00(-3.10%)
Oct 21, 2020 0.1500 0.1600 0.1458 0.1548 177,688 +0.01(+5.67%)
Oct 20, 2020 0.1430 0.1465 0.1410 0.1465 34,873 +0.01(+3.90%)
Oct 19, 2020 0.1488 0.1575 0.1400 0.1410 180,777 -0.01(-3.69%)
Oct 16, 2020 0.1557 0.1557 0.1350 0.1464 61,500 -0.00(-1.08%)
Oct 15, 2020 0.1499 0.1527 0.1350 0.1480 171,169 +0.00(+1.02%)
Oct 14, 2020 0.1580 0.1580 0.1430 0.1465 228,602 -0.00(-2.98%)
Oct 13, 2020 0.1500 0.1510 0.1500 0.1510 21,820 -0.00(-2.45%)
Oct 12, 2020 0.1412 0.1620 0.1323 0.1548 160,910 +0.00(+1.18%)
Oct 09, 2020 0.1588 0.1588 0.1323 0.1530 121,000 +0.00(+2.00%)
Oct 08, 2020 0.1500 0.1588 0.1400 0.1500 178,509 +0.00(+0.60%)
Oct 07, 2020 0.1410 0.1551 0.1410 0.1491 115,811 +0.01(+6.50%)
Oct 06, 2020 0.1420 0.1420 0.1352 0.1400 145,643 -0.00(-0.71%)
Oct 05, 2020 0.1600 0.1600 0.1410 0.1410 93,170 -0.01(-5.87%)
Oct 02, 2020 0.1548 0.1589 0.1469 0.1498 11,400 +0.01(+6.24%)
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.