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 (%)
Jan 31, 2013 0.6400 0.6500 0.6300 0.6350 43,613 -0.01(-0.78%)
Jan 30, 2013 0.6490 0.6779 0.6400 0.6400 105,551 +0.00(+0.00%)
Jan 29, 2013 0.6490 0.6500 0.6400 0.6400 22,500 -0.01(-1.39%)
Jan 28, 2013 0.6310 0.6490 0.6310 0.6490 31,560 +0.02(+2.85%)
Jan 25, 2013 0.6500 0.6500 0.6301 0.6310 28,250 -0.02(-2.92%)
Jan 24, 2013 0.6600 0.6800 0.6420 0.6500 92,754 -0.03(-4.41%)
Jan 23, 2013 0.6700 0.6900 0.6550 0.6800 38,950 +0.01(+1.49%)
Jan 22, 2013 0.7000 0.7000 0.6650 0.6700 20,672 -0.01(-1.47%)
Jan 18, 2013 0.7000 0.7000 0.6500 0.6800 22,991 -0.02(-2.58%)
Jan 17, 2013 0.6400 0.7000 0.6250 0.6980 261,231 +0.06(+9.06%)
Jan 16, 2013 0.6750 0.6900 0.6255 0.6400 335,583 -0.05(-7.25%)
Jan 15, 2013 0.6900 0.6900 0.6750 0.6900 46,785 -0.01(-0.72%)
Jan 14, 2013 0.6700 0.6950 0.6700 0.6950 9,900 +0.01(+2.21%)
Jan 12, 2013 0.6940 0.6940 0.6600 0.6800 45,579 +0.00(+0.00%)
Jan 11, 2013 0.6940 0.6940 0.6600 0.6800 45,579 -0.01(-2.02%)
Jan 10, 2013 0.6950 0.6950 0.6600 0.6940 73,200 +0.00(+0.58%)
Jan 09, 2013 0.7200 0.7200 0.6700 0.6900 107,270 -0.02(-2.82%)
Jan 08, 2013 0.7489 0.7489 0.7100 0.7100 124,122 -0.04(-4.95%)
Jan 07, 2013 0.7450 0.7490 0.7410 0.7470 147,070 +0.01(+0.88%)
Jan 04, 2013 0.7000 0.7500 0.7000 0.7405 435,906 +0.04(+5.79%)
Jan 03, 2013 0.6400 0.7000 0.6400 0.7000 315,354 +0.05(+7.69%)
Jan 02, 2013 0.6500 0.6950 0.6400 0.6500 180,593 +0.00(+0.00%)
Dec 31, 2012 0.6300 0.6500 0.6200 0.6500 169,965 +0.02(+3.17%)
Dec 28, 2012 0.5750 0.6300 0.5750 0.6300 63,065 +0.01(+1.61%)
Dec 27, 2012 0.5900 0.6200 0.5850 0.6200 37,509 +0.03(+5.08%)
Dec 26, 2012 0.5800 0.6000 0.5800 0.5900 100,522 -0.01(-0.84%)
Dec 24, 2012 0.6150 0.6150 0.5950 0.5950 26,100 -0.01(-0.83%)
Dec 21, 2012 0.5800 0.6150 0.5800 0.6000 65,458 +0.02(+3.45%)
Dec 20, 2012 0.5600 0.6200 0.5600 0.5800 78,402 -0.01(-1.69%)
Dec 19, 2012 0.6000 0.6150 0.5900 0.5900 56,250 -0.03(-4.84%)
Dec 18, 2012 0.5820 0.6200 0.5820 0.6200 2,000 +0.03(+5.10%)
Dec 17, 2012 0.6000 0.6100 0.5600 0.5899 69,353 -0.01(-1.68%)
Dec 14, 2012 0.5900 0.6000 0.5800 0.6000 48,113 +0.00(+0.00%)
Dec 13, 2012 0.6100 0.6100 0.5780 0.6000 113,838 -0.01(-1.64%)
Dec 12, 2012 0.6100 0.6150 0.6100 0.6100 36,507 +0.00(+0.00%)
Dec 11, 2012 0.5701 0.6348 0.5701 0.6100 18,650 -0.02(-3.33%)
Dec 10, 2012 0.6310 0.6310 0.6000 0.6310 23,650 -0.00(-0.63%)
Dec 07, 2012 0.5850 0.6400 0.5850 0.6350 137,410 +0.06(+10.40%)
Dec 06, 2012 0.5900 0.5900 0.5751 0.5752 42,755 -0.01(-1.68%)
Dec 05, 2012 0.6000 0.6000 0.5850 0.5850 50,068 -0.02(-2.50%)
Dec 04, 2012 0.6150 0.6150 0.6000 0.6000 44,058 -0.02(-3.23%)
Nov 30, 2012 0.6300 0.6300 0.6000 0.6200 143,120 +0.00(+0.00%)
Nov 29, 2012 0.6401 0.6401 0.6200 0.6200 20,900 -0.02(-3.14%)
Nov 28, 2012 0.6550 0.6600 0.6350 0.6401 40,100 -0.01(-2.27%)
Nov 27, 2012 0.6550 0.6700 0.6401 0.6550 72,330 +0.02(+2.34%)
Nov 26, 2012 0.6250 0.6450 0.6250 0.6400 9,725 +0.01(+1.59%)
Nov 24, 2012 0.6500 0.6500 0.6300 0.6300 23,000 +0.00(+0.00%)
Nov 23, 2012 0.6500 0.6500 0.6300 0.6300 23,000 -0.02(-2.33%)
Nov 21, 2012 0.6200 0.6500 0.6200 0.6450 42,980 +0.00(+0.77%)
Nov 20, 2012 0.6450 0.6450 0.6301 0.6401 26,800 +0.01(+1.60%)
Nov 19, 2012 0.6800 0.6800 0.6300 0.6300 17,800 +0.00(+0.32%)
Nov 16, 2012 0.6600 0.6600 0.6200 0.6280 12,500 +0.01(+1.29%)
Nov 15, 2012 0.6450 0.6460 0.6200 0.6200 105,583 -0.03(-3.88%)
Nov 14, 2012 0.6650 0.6650 0.6450 0.6450 41,045 -0.03(-3.73%)
Nov 13, 2012 0.6700 0.6800 0.6650 0.6700 44,388 +0.00(+0.00%)
Nov 12, 2012 0.6950 0.6950 0.6650 0.6700 55,450 -0.01(-1.03%)
Nov 09, 2012 0.6650 0.6800 0.6450 0.6770 166,727 +0.01(+1.80%)
Nov 08, 2012 0.6550 0.6880 0.6550 0.6650 206,120 +0.01(+1.53%)
Nov 07, 2012 0.6550 0.6700 0.6500 0.6550 174,251 +0.00(+0.00%)
Nov 06, 2012 0.6550 0.6550 0.6550 0.6550 1,000 -0.03(-3.68%)
Nov 05, 2012 0.6600 0.6900 0.6450 0.6800 34,200 +0.02(+3.03%)
Nov 02, 2012 0.6450 0.6780 0.6420 0.6600 120,080 +0.01(+2.17%)
Nov 01, 2012 0.6550 0.6550 0.6460 0.6460 12,900 -0.01(-2.12%)
Oct 31, 2012 0.6600 0.6600 0.6400 0.6600 42,950 +0.00(+0.00%)
Oct 26, 2012 0.6600 0.6600 0.6600 0 -0.01(-0.75%)
Oct 25, 2012 0.6850 0.6850 0.6650 0.6650 59,150 -0.02(-2.21%)
Oct 24, 2012 0.6850 0.6850 0.6600 0.6800 44,589 -0.01(-0.73%)
Oct 23, 2012 0.7100 0.7100 0.6850 0.6850 55,750 -0.01(-2.14%)
Oct 19, 2012 0.7200 0.7250 0.7000 0.7000 155,132 -0.02(-2.64%)
Oct 18, 2012 0.7250 0.7250 0.6950 0.7190 73,460 +0.03(+4.35%)
Oct 17, 2012 0.7200 0.7200 0.6700 0.6890 113,555 -0.01(-1.71%)
Oct 16, 2012 0.6900 0.7250 0.6900 0.7010 208,058 +0.02(+2.34%)
Oct 15, 2012 0.6875 0.6900 0.6700 0.6850 39,940 +0.01(+1.03%)
Oct 12, 2012 0.7140 0.7140 0.6700 0.6780 145,650 -0.03(-4.51%)
Oct 11, 2012 0.6900 0.7150 0.6800 0.7100 253,151 +0.03(+4.41%)
Oct 10, 2012 0.6600 0.6890 0.6450 0.6800 360,469 +0.02(+3.03%)
Oct 09, 2012 0.6490 0.6600 0.6350 0.6600 368,500 +0.03(+4.76%)
Oct 08, 2012 0.6390 0.6390 0.6200 0.6300 43,100 +0.00(+0.00%)
Oct 06, 2012 0.6100 0.6300 0.6100 0.6300 165,550 +0.00(+0.00%)
Oct 05, 2012 0.6100 0.6300 0.6100 0.6300 165,550 +0.02(+3.28%)
Oct 04, 2012 0.6075 0.6400 0.6000 0.6100 189,079 -0.01(-1.61%)
Oct 03, 2012 0.6000 0.6390 0.6000 0.6200 74,240 +0.05(+8.75%)
Oct 02, 2012 0.6150 0.6150 0.5701 0.5701 133,902 -0.04(-7.30%)
Oct 01, 2012 0.6300 0.6500 0.6100 0.6150 120,317 -0.02(-2.38%)
Sep 28, 2012 0.6300 0.6300 0.6200 0.6300 14,081 -0.01(-1.49%)
Sep 27, 2012 0.6500 0.6500 0.6200 0.6395 75,580 -0.01(-1.62%)
Sep 26, 2012 0.6700 0.6700 0.6320 0.6500 113,000 -0.02(-3.56%)
Sep 25, 2012 0.6510 0.6740 0.6300 0.6740 131,882 +0.02(+2.28%)
Sep 24, 2012 0.6410 0.6600 0.6250 0.6590 78,880 +0.00(+0.00%)
Sep 21, 2012 0.6100 0.6740 0.6100 0.6590 239,777 +0.06(+9.83%)
Sep 20, 2012 0.6000 0.6100 0.5810 0.6000 51,818 -0.01(-0.83%)
Sep 19, 2012 0.6190 0.6190 0.5810 0.6050 38,800 -0.02(-2.42%)
Sep 18, 2012 0.6100 0.6200 0.5810 0.6200 50,525 +0.01(+1.64%)
Sep 17, 2012 0.5700 0.6100 0.5550 0.6100 269,365 +0.01(+1.01%)
Sep 14, 2012 0.5700 0.6039 0.5700 0.6039 5,570 +0.00(+0.00%)
Sep 13, 2012 0.6000 0.6100 0.5700 0.6039 31,600 +0.00(+0.65%)
Sep 12, 2012 0.6000 0.6000 0.5500 0.6000 139,964 +0.03(+5.26%)
Sep 11, 2012 0.6000 0.6000 0.5700 0.5700 12,265 -0.03(-5.00%)
Sep 10, 2012 0.5900 0.6000 0.5800 0.6000 14,160 +0.01(+1.69%)
Sep 07, 2012 0.5500 0.6100 0.5500 0.5900 131,363 +0.03(+5.17%)
Sep 06, 2012 0.5500 0.5800 0.5500 0.5610 43,402 +0.00(+0.18%)
Sep 05, 2012 0.5700 0.5700 0.5600 0.5600 58,481 +0.00(+0.00%)
Sep 04, 2012 0.5650 0.5900 0.5580 0.5600 268,500 -0.00(-0.88%)
Aug 31, 2012 0.5635 0.5800 0.5600 0.5650 104,187 +0.00(+0.27%)
Aug 30, 2012 0.5600 0.5700 0.5600 0.5635 35,430 +0.00(+0.62%)
Aug 29, 2012 0.5610 0.5640 0.5525 0.5600 78,460 -0.04(-6.28%)
Aug 27, 2012 0.5900 0.5975 0.5800 0.5975 73,825 +0.01(+1.27%)
Aug 24, 2012 0.5870 0.5975 0.5870 0.5900 37,200 +0.00(+0.51%)
Aug 23, 2012 0.6100 0.6100 0.5850 0.5870 38,779 -0.03(-4.55%)
Aug 22, 2012 0.5800 0.6150 0.5800 0.6150 95,869 +0.04(+6.03%)
Aug 21, 2012 0.5780 0.5800 0.5750 0.5800 73,461 -0.01(-1.69%)
Aug 20, 2012 0.5950 0.5990 0.5650 0.5900 35,500 -0.01(-1.67%)
Aug 17, 2012 0.6050 0.6050 0.5850 0.6000 27,400 -0.01(-0.83%)
Aug 16, 2012 0.5900 0.6050 0.5650 0.6050 150,863 +0.02(+2.54%)
Aug 15, 2012 0.5520 0.5900 0.5520 0.5900 39,525 +0.02(+3.51%)
Aug 14, 2012 0.5600 0.5700 0.5520 0.5700 15,813 +0.00(+0.00%)
Aug 13, 2012 0.5400 0.5700 0.5400 0.5700 139,150 +0.01(+1.79%)
Aug 11, 2012 0.5500 0.5700 0.5400 0.5600 70,579 +0.00(+0.00%)
Aug 10, 2012 0.5500 0.5700 0.5400 0.5600 70,579 +0.02(+3.70%)
Aug 09, 2012 0.5400 0.5645 0.5350 0.5400 63,900 +0.01(+1.89%)
Aug 08, 2012 0.5250 0.5400 0.5250 0.5300 24,120 -0.01(-0.93%)
Aug 07, 2012 0.5700 0.5700 0.5350 0.5350 10,820 +0.00(+0.00%)
Aug 06, 2012 0.5311 0.5600 0.5311 0.5350 6,100 -0.02(-2.73%)
Aug 03, 2012 0.5500 0.5700 0.5500 0.5500 35,731 +0.00(+0.00%)
Aug 02, 2012 0.5600 0.5600 0.5260 0.5500 86,602 +0.00(+0.00%)
Aug 01, 2012 0.5700 0.5700 0.5430 0.5500 54,249 -0.02(-3.51%)
Jul 31, 2012 0.5400 0.5800 0.5400 0.5700 86,550 -0.01(-1.72%)
Jul 30, 2012 0.5900 0.5900 0.5675 0.5800 24,400 -0.01(-1.69%)
Jul 27, 2012 0.5750 0.5900 0.5630 0.5900 156,208 +0.02(+2.61%)
Jul 26, 2012 0.5890 0.5890 0.5600 0.5750 115,758 -0.01(-0.86%)
Jul 25, 2012 0.5900 0.5900 0.5310 0.5800 145,642 +0.07(+13.73%)
Jul 24, 2012 0.5800 0.5800 0.5100 0.5100 64,500 -0.03(-5.56%)
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.