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 (%)
Oct 31, 2023 0.1100 0.1100 0.0900 0.1050 225,188 -0.01(-4.55%)
Oct 30, 2023 0.1134 0.1200 0.1000 0.1100 196,500 +0.00(+0.00%)
Oct 27, 2023 0.1132 0.1300 0.1011 0.1100 272,785 +0.00(+0.00%)
Oct 26, 2023 0.1100 0.1200 0.1095 0.1100 211,407 -0.01(-8.33%)
Oct 25, 2023 0.1105 0.1277 0.1105 0.1200 153,883 -0.02(-14.29%)
Oct 24, 2023 0.1155 0.1400 0.1094 0.1400 169,559 +0.02(+21.21%)
Oct 23, 2023 0.1220 0.1250 0.1155 0.1155 32,732 -0.00(-3.75%)
Oct 20, 2023 0.1300 0.1300 0.1152 0.1200 52,435 -0.01(-4.08%)
Oct 19, 2023 0.1250 0.1330 0.1225 0.1251 33,072 +0.00(+2.54%)
Oct 18, 2023 0.1290 0.1290 0.1220 0.1220 24,500 -0.01(-5.43%)
Oct 17, 2023 0.1283 0.1326 0.1251 0.1290 82,230 -0.01(-4.30%)
Oct 16, 2023 0.1430 0.1430 0.1301 0.1348 15,301 +0.00(+2.28%)
Oct 13, 2023 0.1415 0.1415 0.1299 0.1318 37,624 -0.01(-5.86%)
Oct 12, 2023 0.1363 0.1500 0.1363 0.1400 22,246 -0.00(-2.10%)
Oct 11, 2023 0.1375 0.1430 0.1375 0.1430 93,454 +0.01(+10.00%)
Oct 10, 2023 0.1371 0.1375 0.1251 0.1300 140,200 -0.01(-7.14%)
Oct 09, 2023 0.1388 0.1400 0.1378 0.1400 52,313 +0.00(+3.32%)
Oct 06, 2023 0.1400 0.1400 0.1355 0.1355 29,214 -0.00(-3.21%)
Oct 05, 2023 0.1407 0.1409 0.1400 0.1400 11,510 +0.00(+0.94%)
Oct 04, 2023 0.1373 0.1409 0.1300 0.1387 31,495 +0.01(+8.70%)
Oct 03, 2023 0.1342 0.1342 0.1275 0.1276 5,475 -0.00(-2.74%)
Oct 02, 2023 0.1275 0.1312 0.1275 0.1312 3,153 -0.01(-6.88%)
Sep 29, 2023 0.1330 0.1409 0.1281 0.1409 100,270 +0.01(+3.91%)
Sep 28, 2023 0.1303 0.1400 0.1251 0.1356 20,577 +0.00(+0.44%)
Sep 27, 2023 0.1370 0.1400 0.1225 0.1350 66,308 -0.00(-2.74%)
Sep 26, 2023 0.1362 0.1430 0.1333 0.1388 248,759 -0.00(-0.86%)
Sep 25, 2023 0.1375 0.1400 0.1368 0.1400 75,400 -0.00(-2.10%)
Sep 22, 2023 0.1430 0.1430 0.1400 0.1430 81,130 +0.00(+0.00%)
Sep 21, 2023 0.1513 0.1513 0.1400 0.1430 75,985 +0.00(+1.06%)
Sep 20, 2023 0.1396 0.1415 0.1346 0.1415 5,074 +0.00(+1.07%)
Sep 19, 2023 0.1492 0.1492 0.1111 0.1400 307,057 -0.00(-2.10%)
Sep 18, 2023 0.1351 0.1430 0.1351 0.1430 28,178 +0.00(+0.00%)
Sep 15, 2023 0.1454 0.1454 0.1400 0.1430 25,422 +0.00(+1.35%)
Sep 14, 2023 0.1430 0.1430 0.1408 0.1411 30,000 +0.00(+0.79%)
Sep 13, 2023 0.1318 0.1400 0.1305 0.1400 28,116 +0.00(+0.00%)
Sep 12, 2023 0.1350 0.1426 0.1321 0.1400 27,971 +0.01(+3.70%)
Sep 11, 2023 0.1350 0.1430 0.1350 0.1350 41,060 -0.01(-4.93%)
Sep 08, 2023 0.1500 0.1500 0.1321 0.1420 30,410 +0.01(+6.53%)
Sep 07, 2023 0.1413 0.1499 0.1333 0.1333 57,486 -0.01(-8.76%)
Sep 06, 2023 0.1500 0.1500 0.1444 0.1461 37,316 -0.00(-2.60%)
Sep 05, 2023 0.1446 0.1625 0.1425 0.1500 100,583 -0.01(-3.41%)
Sep 01, 2023 0.1611 0.1638 0.1525 0.1553 59,867 +0.00(+0.45%)
Aug 31, 2023 0.1575 0.1700 0.1425 0.1546 54,583 +0.00(+1.38%)
Aug 30, 2023 0.1676 0.1676 0.1525 0.1525 9,479 +0.00(+0.86%)
Aug 29, 2023 0.1600 0.1635 0.1512 0.1512 34,692 -0.01(-6.95%)
Aug 28, 2023 0.1550 0.1625 0.1305 0.1625 85,391 +0.01(+3.24%)
Aug 25, 2023 0.1561 0.1606 0.1450 0.1574 16,472 +0.01(+3.48%)
Aug 24, 2023 0.1621 0.1800 0.1521 0.1521 4,932 -0.01(-4.94%)
Aug 23, 2023 0.1550 0.1750 0.1550 0.1600 88,283 +0.02(+14.29%)
Aug 22, 2023 0.1650 0.1670 0.1358 0.1400 154,184 -0.04(-22.22%)
Aug 21, 2023 0.1800 0.1820 0.1800 0.1800 30,504 -0.01(-4.66%)
Aug 18, 2023 0.1840 0.1894 0.1300 0.1888 66,300 +0.02(+9.77%)
Aug 17, 2023 0.1699 0.1720 0.1499 0.1720 13,377 +0.01(+3.49%)
Aug 16, 2023 0.1551 0.1662 0.1551 0.1662 2,333 +0.01(+7.23%)
Aug 15, 2023 0.1675 0.1675 0.1550 0.1550 39,113 -0.01(-3.13%)
Aug 14, 2023 0.1500 0.1680 0.1500 0.1600 8,485 -0.02(-13.51%)
Aug 11, 2023 0.1450 0.2100 0.1400 0.1850 253,499 +0.02(+14.13%)
Aug 10, 2023 0.1700 0.1700 0.1550 0.1621 8,295 -0.01(-5.92%)
Aug 09, 2023 0.1723 0.1723 0.1723 0.1723 1,000 +0.02(+14.87%)
Aug 08, 2023 0.1375 0.1554 0.1375 0.1500 9,872 -0.01(-6.25%)
Aug 07, 2023 0.1581 0.1600 0.1581 0.1600 32,212 +0.00(+0.00%)
Aug 04, 2023 0.1600 0.1648 0.1600 0.1600 8,494 +0.00(+0.00%)
Aug 03, 2023 0.1573 0.1722 0.1573 0.1600 34,778 -0.02(-10.61%)
Aug 02, 2023 0.1650 0.1790 0.1600 0.1790 80,000 +0.01(+8.48%)
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.