Chronicle Journal: Finance

Intelgenx Technologs (OP: IGXT )

0.1500 USD -0.0048 (-3.10%)
Official Closing Price Updated: 3:38 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 0.1410 0.1549 0.1410 0.1410 81,606 -0.00(-2.76%)
Sep 30, 2020 0.1420 0.1500 0.1400 0.1450 168,974 -0.00(-0.68%)
Sep 29, 2020 0.1450 0.1650 0.1421 0.1460 234,341 -0.00(-2.67%)
Sep 28, 2020 0.1500 0.1572 0.1450 0.1500 169,207 +0.00(+0.67%)
Sep 25, 2020 0.1450 0.1500 0.1408 0.1490 188,000 +0.00(+0.00%)
Sep 24, 2020 0.1470 0.1572 0.1408 0.1490 143,630 -0.00(-0.73%)
Sep 23, 2020 0.1500 0.1750 0.1458 0.1501 409,616 +0.00(+0.07%)
Sep 22, 2020 0.1587 0.1587 0.1500 0.1500 7,845 +0.00(+0.00%)
Sep 21, 2020 0.1599 0.1715 0.1500 0.1500 240,617 +0.00(+0.00%)
Sep 18, 2020 0.1528 0.1600 0.1460 0.1500 34,900 -0.00(-1.25%)
Sep 17, 2020 0.1549 0.1549 0.1455 0.1519 134,508 +0.00(+1.27%)
Sep 16, 2020 0.1566 0.1601 0.1400 0.1500 300,478 -0.01(-7.35%)
Sep 15, 2020 0.1460 0.1619 0.1455 0.1619 173,851 +0.00(+1.19%)
Sep 14, 2020 0.1600 0.1651 0.1600 0.1600 38,726 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1700 0.1600 0.1600 136,500 +0.00(+0.00%)
Sep 10, 2020 0.1493 0.1612 0.1493 0.1600 406,287 +0.00(+0.31%)
Sep 09, 2020 0.1567 0.1600 0.1550 0.1595 6,503 +0.01(+3.57%)
Sep 08, 2020 0.1543 0.1670 0.1425 0.1540 61,925 -0.01(-3.75%)
Sep 04, 2020 0.1600 0.1700 0.1400 0.1600 777,200 -0.01(-5.38%)
Sep 03, 2020 0.1722 0.1722 0.1550 0.1691 298,325 +0.00(+2.48%)
Sep 02, 2020 0.1578 0.1711 0.1511 0.1650 331,677 +0.00(+1.98%)
Sep 01, 2020 0.1620 0.1635 0.1511 0.1618 125,617 -0.00(-0.12%)
Aug 31, 2020 0.1672 0.1690 0.1500 0.1620 205,326 -0.01(-3.11%)
Aug 28, 2020 0.1611 0.1672 0.1500 0.1672 289,600 +0.01(+5.16%)
Aug 27, 2020 0.1530 0.1700 0.1500 0.1590 195,365 -0.00(-0.63%)
Aug 26, 2020 0.1620 0.1690 0.1500 0.1600 315,543 -0.00(-2.91%)
Aug 25, 2020 0.1551 0.1700 0.1551 0.1648 72,465 +0.01(+6.25%)
Aug 24, 2020 0.1628 0.1700 0.1550 0.1551 180,820 -0.01(-8.55%)
Aug 21, 2020 0.1800 0.1800 0.1650 0.1696 49,100 -0.00(-0.24%)
Aug 20, 2020 0.1680 0.1800 0.1662 0.1700 216,901 +0.00(+0.29%)
Aug 19, 2020 0.1800 0.1800 0.1670 0.1695 70,396 -0.00(-0.06%)
Aug 18, 2020 0.1835 0.1835 0.1670 0.1696 143,339 -0.00(-1.97%)
Aug 17, 2020 0.1609 0.1750 0.1609 0.1730 723,308 +0.02(+11.61%)
Aug 14, 2020 0.1885 0.1885 0.1507 0.1550 1,678,100 -0.03(-17.99%)
Aug 13, 2020 0.1950 0.1950 0.1664 0.1890 356,117 -0.00(-0.53%)
Aug 12, 2020 0.1979 0.1989 0.1530 0.1900 430,623 -0.00(-0.52%)
Aug 11, 2020 0.2065 0.2065 0.1800 0.1910 284,699 -0.02(-7.77%)
Aug 10, 2020 0.2036 0.2138 0.1958 0.2071 97,700 +0.00(+0.10%)
Aug 07, 2020 0.2200 0.2200 0.2001 0.2069 89,000 -0.01(-2.64%)
Aug 06, 2020 0.1900 0.2250 0.1850 0.2125 476,792 +0.02(+11.84%)
Aug 05, 2020 0.1900 0.2040 0.1861 0.1900 123,618 +0.00(+0.00%)
Aug 04, 2020 0.2050 0.2058 0.1900 0.1900 68,000 -0.02(-7.68%)
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.