Skip to main content

Intelgenx Technologies Corp (OP: IGXT )

0.1760 -0.0080 (-4.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
Oct 01, 2021 0.4445 0.5000 0.4445 0.4800 47,795 -0.01(-2.04%)
Sep 30, 2021 0.4500 0.5000 0.4410 0.4900 250,910 +0.04(+8.89%)
Sep 29, 2021 0.4551 0.4642 0.4402 0.4500 77,263 -0.02(-4.11%)
Sep 28, 2021 0.4101 0.4700 0.4100 0.4693 274,120 +0.05(+13.03%)
Sep 27, 2021 0.4500 0.4500 0.4001 0.4152 62,463 -0.01(-3.44%)
Sep 24, 2021 0.4255 0.4400 0.4001 0.4300 139,837 -0.01(-2.12%)
Sep 23, 2021 0.4480 0.4600 0.4325 0.4393 134,777 +0.01(+1.74%)
Sep 22, 2021 0.4401 0.4480 0.4300 0.4318 84,206 -0.01(-1.86%)
Sep 21, 2021 0.4400 0.4400 0.4255 0.4400 79,803 +0.00(+0.00%)
Sep 20, 2021 0.4178 0.4400 0.4050 0.4400 131,131 +0.03(+7.32%)
Sep 17, 2021 0.4225 0.4400 0.4100 0.4100 14,835 -0.01(-2.38%)
Sep 16, 2021 0.4350 0.4350 0.4012 0.4200 26,515 +0.01(+2.19%)
Sep 15, 2021 0.4050 0.4400 0.3800 0.4110 138,931 +0.01(+1.48%)
Sep 14, 2021 0.4277 0.4300 0.4050 0.4050 33,711 +0.01(+1.25%)
Sep 13, 2021 0.4250 0.4250 0.4000 0.4000 24,645 -0.03(-5.90%)
Sep 10, 2021 0.4200 0.4400 0.4190 0.4251 31,169 +0.01(+1.21%)
Sep 09, 2021 0.3901 0.4347 0.3900 0.4200 128,008 +0.03(+7.33%)
Sep 08, 2021 0.3666 0.4400 0.3666 0.3913 114,129 +0.00(+0.33%)
Sep 07, 2021 0.4229 0.4229 0.3900 0.3900 68,410 -0.02(-4.13%)
Sep 03, 2021 0.4200 0.4200 0.4061 0.4068 45,589 -0.01(-3.14%)
Sep 02, 2021 0.4051 0.4480 0.4051 0.4200 69,948 -0.00(-0.24%)
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.