Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1790 +0.0005 (+0.28%)
Streaming Delayed Price Updated: 2:12 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, 2018 0.8800 0.9000 0.8550 0.9000 107,602 +0.03(+3.45%)
Jan 30, 2018 0.8600 0.8750 0.8600 0.8700 82,668 +0.01(+1.17%)
Jan 29, 2018 0.8500 0.9150 0.8100 0.8599 162,236 -0.02(-2.16%)
Jan 26, 2018 0.8080 0.9100 0.8080 0.8789 180,710 +0.07(+8.77%)
Jan 25, 2018 0.8089 0.8089 0.7910 0.8080 77,560 -0.00(-0.11%)
Jan 24, 2018 0.7950 0.8150 0.7910 0.8089 226,172 +0.02(+2.39%)
Jan 23, 2018 0.7712 0.7950 0.7500 0.7900 41,977 +0.02(+2.45%)
Jan 22, 2018 0.7775 0.7800 0.7710 0.7711 30,449 +0.00(+0.14%)
Jan 19, 2018 0.7800 0.7900 0.7600 0.7700 42,020 -0.01(-1.29%)
Jan 18, 2018 0.7900 0.7900 0.7700 0.7801 51,815 -0.01(-1.25%)
Jan 17, 2018 0.7710 0.8000 0.7710 0.7900 26,400 +0.00(+0.00%)
Jan 16, 2018 0.7701 0.8000 0.7692 0.7900 59,138 +0.01(+1.28%)
Jan 12, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 11, 2018 0.7800 0.8147 0.7710 0.7800 65,355 -0.01(-1.48%)
Jan 10, 2018 0.7950 0.8029 0.7900 0.7917 69,445 -0.01(-1.03%)
Jan 09, 2018 0.8024 0.8099 0.7950 0.8000 86,693 -0.01(-1.23%)
Jan 08, 2018 0.8100 0.8200 0.7900 0.8100 141,131 +0.01(+0.62%)
Jan 05, 2018 0.8100 0.8115 0.7900 0.8050 61,801 -0.00(-0.49%)
Jan 04, 2018 0.8000 0.8090 0.7867 0.8090 68,485 +0.01(+1.25%)
Jan 03, 2018 0.7700 0.8000 0.7500 0.7990 61,973 +0.01(+1.14%)
Jan 02, 2018 0.8000 0.8000 0.7800 0.7900 64,048 +0.00(+0.00%)
Dec 29, 2017 0.7900 0.7900 0.7900 0 -0.01(-0.98%)
Dec 28, 2017 0.7800 0.8000 0.7550 0.7978 53,320 +0.00(+0.37%)
Dec 27, 2017 0.7800 0.8100 0.7800 0.7948 62,395 +0.01(+1.90%)
Dec 26, 2017 0.7994 0.8200 0.7700 0.7800 104,246 -0.01(-0.91%)
Dec 22, 2017 0.7500 0.7991 0.7500 0.7872 100,586 +0.02(+2.23%)
Dec 21, 2017 0.7900 0.8161 0.7500 0.7700 159,442 -0.04(-4.94%)
Dec 20, 2017 0.7800 0.8300 0.7765 0.8100 161,680 +0.04(+4.85%)
Dec 19, 2017 0.7800 0.7900 0.7500 0.7725 166,494 +0.01(+1.25%)
Dec 18, 2017 0.7251 0.8010 0.6800 0.7630 327,086 +0.07(+9.56%)
Dec 15, 2017 0.6525 0.7200 0.6501 0.6964 101,748 +0.05(+7.14%)
Dec 14, 2017 0.6560 0.6950 0.6337 0.6500 187,171 -0.03(-4.41%)
Dec 13, 2017 0.6897 0.6998 0.6700 0.6800 39,007 +0.00(+0.00%)
Dec 12, 2017 0.7100 0.7300 0.6005 0.6800 420,652 -0.03(-4.23%)
Dec 11, 2017 0.6800 0.7100 0.6610 0.7100 55,492 +0.04(+5.97%)
Dec 08, 2017 0.6510 0.6716 0.6510 0.6700 20,120 +0.01(+1.52%)
Dec 07, 2017 0.6630 0.6800 0.6600 0.6600 72,190 -0.00(-0.45%)
Dec 06, 2017 0.6701 0.6822 0.6510 0.6630 244,973 -0.02(-2.50%)
Dec 05, 2017 0.7100 0.7100 0.6510 0.6800 360,176 -0.04(-4.96%)
Dec 04, 2017 0.7175 0.7378 0.6910 0.7155 89,055 +0.01(+0.77%)
Dec 01, 2017 0.7101 0.7299 0.6925 0.7100 254,561 -0.03(-3.73%)
Nov 30, 2017 0.7362 0.7450 0.7220 0.7375 30,713 -0.00(-0.34%)
Nov 29, 2017 0.7050 0.7400 0.6950 0.7400 86,216 +0.04(+6.32%)
Nov 28, 2017 0.7290 0.7290 0.6960 0.6960 93,130 -0.02(-3.33%)
Nov 27, 2017 0.7100 0.7450 0.7100 0.7200 80,183 +0.01(+1.41%)
Nov 24, 2017 0.7400 0.7400 0.7100 0.7100 44,800 -0.03(-4.05%)
Nov 22, 2017 0.7000 0.7440 0.6980 0.7400 93,408 +0.04(+5.56%)
Nov 21, 2017 0.7100 0.7100 0.6910 0.7010 78,611 -0.02(-2.64%)
Nov 20, 2017 0.7200 0.7200 0.7000 0.7200 109,777 -0.01(-1.37%)
Nov 17, 2017 0.7150 0.7500 0.7150 0.7300 60,145 +0.02(+2.10%)
Nov 16, 2017 0.7150 0.7400 0.7100 0.7150 40,288 -0.03(-3.38%)
Nov 15, 2017 0.7211 0.7400 0.6920 0.7400 146,528 +0.02(+2.64%)
Nov 14, 2017 0.7448 0.7448 0.7210 0.7210 18,471 +0.00(+0.00%)
Nov 13, 2017 0.7400 0.7564 0.7210 0.7210 93,985 -0.02(-2.57%)
Nov 10, 2017 0.7300 0.7400 0.7146 0.7400 89,470 +0.02(+2.07%)
Nov 09, 2017 0.7312 0.7350 0.7200 0.7250 72,414 -0.01(-1.22%)
Nov 08, 2017 0.7160 0.7340 0.7160 0.7340 14,454 +0.01(+1.94%)
Nov 07, 2017 0.7305 0.7400 0.7200 0.7200 50,511 -0.00(-0.48%)
Nov 06, 2017 0.7299 0.7500 0.7110 0.7235 46,339 +0.00(+0.48%)
Nov 03, 2017 0.7150 0.7300 0.7120 0.7200 64,033 +0.00(+0.00%)
Nov 02, 2017 0.7300 0.7499 0.7150 0.7200 123,918 -0.04(-5.26%)
Nov 01, 2017 0.7600 0.7899 0.7200 0.7600 66,511 +0.01(+1.33%)
Oct 31, 2017 0.7200 0.7500 0.7200 0.7500 12,959 +0.02(+2.74%)
Oct 30, 2017 0.7800 0.7800 0.7300 0.7300 9,250 -0.02(-2.67%)
Oct 27, 2017 0.7400 0.7500 0.7101 0.7500 26,957 +0.01(+1.32%)
Oct 26, 2017 0.7470 0.7470 0.7400 0.7402 14,539 -0.01(-1.31%)
Oct 25, 2017 0.7500 0.7500 0.7200 0.7500 39,724 +0.00(+0.00%)
Oct 24, 2017 0.7748 0.7950 0.7500 0.7500 18,600 -0.01(-0.83%)
Oct 23, 2017 0.7520 0.7800 0.7450 0.7562 16,900 -0.02(-3.04%)
Oct 20, 2017 0.7798 0.7800 0.7200 0.7800 29,668 +0.03(+3.99%)
Oct 19, 2017 0.7401 0.7800 0.7401 0.7501 28,769 -0.02(-2.46%)
Oct 18, 2017 0.7400 0.7700 0.7302 0.7690 47,749 +0.03(+3.57%)
Oct 17, 2017 0.7301 0.7499 0.7200 0.7425 77,861 -0.02(-2.30%)
Oct 16, 2017 0.7600 0.7800 0.7600 0.7600 30,500 +0.01(+1.33%)
Oct 13, 2017 0.7948 0.7950 0.7500 0.7500 32,000 -0.05(-6.25%)
Oct 12, 2017 0.7400 0.8200 0.7400 0.8000 94,171 +0.05(+6.70%)
Oct 11, 2017 0.7412 0.7498 0.7150 0.7498 96,529 +0.01(+1.32%)
Oct 10, 2017 0.7299 0.7650 0.7200 0.7400 100,646 +0.02(+2.78%)
Oct 09, 2017 0.7191 0.7299 0.7000 0.7200 72,835 +0.01(+1.41%)
Oct 06, 2017 0.7200 0.7200 0.6900 0.7100 64,283 -0.01(-1.39%)
Oct 05, 2017 0.7153 0.7304 0.6805 0.7200 39,817 -0.01(-1.35%)
Oct 04, 2017 0.7100 0.7299 0.7100 0.7299 5,900 +0.00(+0.01%)
Oct 03, 2017 0.7000 0.7298 0.7000 0.7298 7,180 +0.01(+1.36%)
Oct 02, 2017 0.7300 0.7300 0.7000 0.7200 66,274 -0.03(-4.00%)
Sep 29, 2017 0.6950 0.7500 0.6950 0.7500 34,100 +0.04(+5.97%)
Sep 28, 2017 0.7000 0.7300 0.7000 0.7077 13,407 +0.01(+1.10%)
Sep 27, 2017 0.6901 0.7000 0.6763 0.7000 184,140 +0.00(+0.00%)
Sep 26, 2017 0.7143 0.7143 0.6860 0.7000 55,606 -0.02(-3.35%)
Sep 25, 2017 0.7200 0.7343 0.7030 0.7243 13,915 -0.02(-2.91%)
Sep 22, 2017 0.7500 0.7500 0.7251 0.7460 20,916 -0.00(-0.53%)
Sep 21, 2017 0.7103 0.7800 0.7100 0.7500 60,060 +0.03(+4.12%)
Sep 20, 2017 0.7300 0.7530 0.7103 0.7203 24,868 -0.01(-1.33%)
Sep 19, 2017 0.7200 0.7300 0.7050 0.7300 27,074 +0.01(+1.39%)
Sep 18, 2017 0.6700 0.7201 0.6700 0.7200 88,202 +0.02(+2.86%)
Sep 15, 2017 0.6900 0.7400 0.6761 0.7000 239,536 -0.03(-4.37%)
Sep 14, 2017 0.7748 0.7748 0.7300 0.7320 149,602 -0.03(-3.68%)
Sep 13, 2017 0.7700 0.7700 0.7500 0.7600 29,880 -0.01(-1.91%)
Sep 12, 2017 0.7700 0.7750 0.7526 0.7748 41,209 +0.00(+0.62%)
Sep 11, 2017 0.7600 0.8000 0.7200 0.7700 151,590 -0.03(-3.75%)
Sep 08, 2017 0.7850 0.8000 0.7825 0.8000 40,903 +0.02(+2.56%)
Sep 07, 2017 0.7950 0.7950 0.7750 0.7800 57,082 -0.01(-1.27%)
Sep 06, 2017 0.7855 0.8050 0.7754 0.7900 55,560 -0.01(-0.63%)
Sep 05, 2017 0.7701 0.8000 0.7701 0.7950 28,274 +0.02(+1.92%)
Sep 01, 2017 0.8300 0.8300 0.7700 0.7800 96,208 -0.02(-1.89%)
Aug 31, 2017 0.7900 0.8399 0.7700 0.7950 115,848 +0.02(+1.92%)
Aug 30, 2017 0.7782 0.8000 0.7613 0.7800 31,247 +0.00(+0.13%)
Aug 29, 2017 0.7800 0.8000 0.7600 0.7790 73,080 -0.00(-0.13%)
Aug 28, 2017 0.7800 0.7880 0.7750 0.7800 14,333 -0.01(-1.02%)
Aug 25, 2017 0.7730 0.7880 0.7730 0.7880 13,525 +0.01(+1.03%)
Aug 24, 2017 0.8000 0.8000 0.7700 0.7800 61,393 -0.00(-0.01%)
Aug 23, 2017 0.8240 0.8300 0.7801 0.7801 45,300 -0.01(-0.94%)
Aug 22, 2017 0.7899 0.7990 0.7800 0.7875 38,100 +0.01(+0.96%)
Aug 21, 2017 0.7923 0.7990 0.7800 0.7800 13,845 -0.01(-1.27%)
Aug 18, 2017 0.8098 0.8098 0.7825 0.7900 21,675 -0.01(-1.25%)
Aug 17, 2017 0.8031 0.8031 0.7825 0.8000 11,857 -0.00(-0.06%)
Aug 16, 2017 0.8089 0.8298 0.7900 0.8005 26,471 -0.02(-2.38%)
Aug 15, 2017 0.7900 0.8294 0.7551 0.8200 16,288 +0.04(+5.13%)
Aug 14, 2017 0.7863 0.8050 0.7600 0.7800 118,300 -0.03(-3.11%)
Aug 11, 2017 0.7900 0.8100 0.7751 0.8050 116,686 -0.00(-0.59%)
Aug 10, 2017 0.8000 0.8149 0.7900 0.8098 27,350 +0.01(+1.22%)
Aug 09, 2017 0.8150 0.8150 0.7800 0.8000 30,170 -0.03(-4.10%)
Aug 08, 2017 0.8053 0.8399 0.7755 0.8342 50,720 -0.02(-1.86%)
Aug 07, 2017 0.7950 0.8597 0.7950 0.8500 22,192 +0.05(+6.25%)
Aug 04, 2017 0.8200 0.8280 0.7950 0.8000 51,695 -0.01(-1.23%)
Aug 03, 2017 0.8003 0.8200 0.8000 0.8100 31,927 -0.01(-1.22%)
Aug 02, 2017 0.8400 0.8400 0.8000 0.8200 30,304 -0.02(-2.33%)
Aug 01, 2017 0.8000 0.8400 0.7761 0.8396 25,497 +0.05(+6.27%)
Jul 31, 2017 0.7900 0.8000 0.7700 0.7900 104,434 +0.01(+0.64%)
Jul 28, 2017 0.8100 0.8100 0.7850 0.7850 76,329 -0.03(-4.27%)
Jul 27, 2017 0.8300 0.8300 0.8120 0.8200 64,578 -0.02(-2.38%)
Jul 26, 2017 0.7600 0.8600 0.7600 0.8400 153,232 -0.02(-2.31%)
Jul 25, 2017 0.7700 0.8600 0.7518 0.8599 214,715 +0.08(+10.95%)
Jul 24, 2017 0.8500 0.8610 0.7750 0.7750 146,167 -0.06(-7.74%)
Jul 21, 2017 0.9100 0.9199 0.8000 0.8400 327,163 -0.07(-7.69%)
Jul 20, 2017 0.9600 0.9600 0.9100 0.9100 230,040 -0.05(-5.21%)
Jul 19, 2017 0.9300 0.9700 0.9300 0.9600 101,670 +0.03(+3.23%)
Jul 18, 2017 0.9600 0.9600 0.9300 0.9300 50,728 -0.03(-3.11%)
Jul 17, 2017 0.9350 0.9700 0.9350 0.9599 121,714 +0.03(+3.49%)
Jul 14, 2017 0.9599 0.9192 0.9275 45,357 +0.01(+0.90%)
Jul 13, 2017 0.9400 0.9400 0.9120 0.9192 51,410 -0.02(-2.21%)
Jul 12, 2017 0.9250 0.9600 0.9249 0.9400 90,175 +0.01(+1.08%)
Jul 11, 2017 0.9300 0.9520 0.9200 0.9300 27,890 +0.00(+0.00%)
Jul 10, 2017 0.9513 0.9549 0.9205 0.9300 123,782 -0.01(-0.53%)
Jul 07, 2017 0.9490 0.9700 0.9300 0.9350 87,636 -0.02(-2.60%)
Jul 06, 2017 0.9600 0.9745 0.9380 0.9600 159,753 +0.01(+0.73%)
Jul 05, 2017 0.9520 0.9600 0.9400 0.9530 138,401 +0.00(+0.05%)
Jul 03, 2017 0.9700 0.9700 0.9500 0.9525 173,510 -0.02(-1.80%)
Jun 30, 2017 0.9835 1.020 0.9300 0.9700 455,161 +0.01(+1.04%)
Jun 29, 2017 0.9700 0.9700 0.9400 0.9600 754,813 -0.00(-0.30%)
Jun 28, 2017 1.015 1.020 0.9400 0.9628 607,177 -0.04(-3.72%)
Jun 27, 2017 0.9400 1.090 0.9110 1.000 1,414,345 +0.07(+7.53%)
Jun 26, 2017 0.8738 0.9300 0.8650 0.9300 250,770 +0.06(+6.90%)
Jun 23, 2017 0.8700 0.8725 0.8500 0.8700 137,647 +0.02(+2.35%)
Jun 22, 2017 0.8400 0.8500 0.7950 0.8500 165,927 +0.02(+2.41%)
Jun 21, 2017 0.8000 0.8300 0.7875 0.8300 107,558 +0.03(+4.40%)
Jun 20, 2017 0.8000 0.8291 0.7900 0.7950 125,176 -0.01(-0.63%)
Jun 19, 2017 0.7800 0.8300 0.7611 0.8000 152,736 +0.03(+3.90%)
Jun 16, 2017 0.7700 0.7800 0.7550 0.7700 73,620 +0.00(+0.00%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 86,401 +0.02(+1.99%)
Jun 14, 2017 0.7450 0.7600 0.7400 0.7550 45,173 +0.01(+0.67%)
Jun 13, 2017 0.7500 0.7550 0.7300 0.7500 60,000 +0.00(+0.00%)
Jun 12, 2017 0.7400 0.7550 0.7210 0.7500 116,246 +0.04(+5.62%)
Jun 09, 2017 0.7200 0.7200 0.7020 0.7101 44,370 -0.01(-1.38%)
Jun 08, 2017 0.7200 0.7400 0.7001 0.7200 60,797 +0.00(+0.00%)
Jun 07, 2017 0.7103 0.7300 0.7000 0.7200 81,868 +0.01(+0.91%)
Jun 06, 2017 0.7300 0.7300 0.7001 0.7135 14,500 +0.01(+1.93%)
Jun 05, 2017 0.7400 0.7400 0.7000 0.7000 35,350 -0.05(-6.65%)
Jun 02, 2017 0.7050 0.7499 0.7050 0.7499 50,311 +0.03(+4.15%)
Jun 01, 2017 0.7120 0.7200 0.7000 0.7200 39,769 +0.02(+2.86%)
May 31, 2017 0.7148 0.7199 0.6915 0.7000 51,250 -0.02(-2.78%)
May 30, 2017 0.7400 0.7540 0.7168 0.7200 45,060 -0.01(-1.38%)
May 26, 2017 0.7195 0.7437 0.7000 0.7301 11,400 +0.00(+0.03%)
May 25, 2017 0.7300 0.7300 0.6951 0.7299 88,950 +0.01(+2.08%)
May 24, 2017 0.7300 0.7300 0.7101 0.7150 29,130 -0.01(-0.69%)
May 23, 2017 0.7499 0.7500 0.7200 0.7200 8,800 -0.00(-0.14%)
May 22, 2017 0.7214 0.7329 0.7210 0.7210 14,444 -0.02(-2.57%)
May 19, 2017 0.7695 0.7695 0.7210 0.7400 43,905 -0.02(-2.63%)
May 18, 2017 0.7500 0.7600 0.7500 0.7600 41,694 +0.01(+1.33%)
May 17, 2017 0.7370 0.7500 0.7101 0.7500 31,760 +0.01(+1.76%)
May 16, 2017 0.7400 0.7575 0.7311 0.7370 38,320 -0.00(-0.41%)
May 15, 2017 0.7700 0.7800 0.7400 0.7400 69,174 -0.02(-3.26%)
May 12, 2017 0.7290 0.7649 0.7290 0.7649 91,552 +0.04(+5.58%)
May 11, 2017 0.7298 0.7300 0.7001 0.7245 47,811 -0.01(-0.73%)
May 10, 2017 0.7249 0.7300 0.7200 0.7298 62,630 +0.01(+0.80%)
May 09, 2017 0.7111 0.7240 0.7111 0.7240 14,030 -0.00(-0.14%)
May 08, 2017 0.7050 0.7250 0.7050 0.7250 16,883 +0.01(+0.69%)
May 05, 2017 0.7050 0.7200 0.7000 0.7200 10,675 +0.01(+0.70%)
May 04, 2017 0.7160 0.7160 0.6952 0.7150 41,165 +0.01(+0.70%)
May 03, 2017 0.7200 0.7250 0.7050 0.7100 80,521 -0.01(-1.39%)
May 02, 2017 0.7000 0.7279 0.7000 0.7200 6,300 +0.01(+1.34%)
May 01, 2017 0.7070 0.7300 0.7000 0.7105 37,799 -0.01(-1.95%)
Apr 28, 2017 0.7153 0.7250 0.6850 0.7246 49,400 +0.00(+0.64%)
Apr 27, 2017 0.7050 0.7300 0.7050 0.7200 27,815 +0.03(+4.35%)
Apr 26, 2017 0.7100 0.7100 0.6850 0.6900 91,817 -0.01(-1.46%)
Apr 25, 2017 0.7199 0.7200 0.6930 0.7002 86,166 +0.00(+0.03%)
Apr 24, 2017 0.6920 0.7200 0.6920 0.7000 32,040 -0.02(-2.76%)
Apr 21, 2017 0.6960 0.7199 0.6920 0.7199 23,322 +0.01(+1.39%)
Apr 20, 2017 0.6970 0.7200 0.6900 0.7100 86,989 +0.01(+1.43%)
Apr 19, 2017 0.7050 0.7200 0.6870 0.7000 48,647 -0.00(-0.07%)
Apr 18, 2017 0.6870 0.7300 0.6870 0.7005 32,470 +0.02(+2.26%)
Apr 17, 2017 0.6800 0.6850 0.6800 0.6850 8,390 +0.01(+0.74%)
Apr 13, 2017 0.6899 0.7400 0.6800 0.6800 122,358 -0.01(-1.45%)
Apr 12, 2017 0.6610 0.6900 0.6610 0.6900 15,000 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.6850 0.6700 0.6800 30,900 +0.01(+0.87%)
Apr 10, 2017 0.7100 0.7100 0.6620 0.6741 169,375 -0.02(-2.33%)
Apr 07, 2017 0.7200 0.7200 0.6901 0.6902 43,222 -0.02(-3.47%)
Apr 06, 2017 0.6900 0.7400 0.6900 0.7150 41,240 +0.03(+4.00%)
Apr 05, 2017 0.7300 0.7400 0.6500 0.6875 301,449 -0.04(-5.82%)
Apr 04, 2017 0.7400 0.7400 0.7200 0.7300 57,127 -0.01(-1.22%)
Apr 03, 2017 0.7400 0.7450 0.7301 0.7390 28,705 -0.00(-0.14%)
Mar 31, 2017 0.7400 0.7430 0.7250 0.7400 49,521 +0.00(+0.00%)
Mar 30, 2017 0.7431 0.7450 0.7101 0.7400 43,140 -0.00(-0.40%)
Mar 29, 2017 0.7825 0.7825 0.7400 0.7430 138,231 -0.04(-5.14%)
Mar 28, 2017 0.7200 0.7900 0.7000 0.7833 386,964 +0.10(+15.18%)
Mar 27, 2017 0.6700 0.6800 0.6600 0.6800 141,332 -0.01(-1.45%)
Mar 24, 2017 0.7189 0.7200 0.6450 0.6900 115,207 -0.02(-3.33%)
Mar 23, 2017 0.7110 0.7399 0.7100 0.7137 45,600 -0.00(-0.17%)
Mar 22, 2017 0.7199 0.7298 0.7100 0.7150 42,166 -0.01(-1.38%)
Mar 21, 2017 0.7200 0.7399 0.7100 0.7250 43,054 +0.01(+2.10%)
Mar 20, 2017 0.7450 0.7450 0.7000 0.7101 29,749 -0.04(-5.32%)
Mar 17, 2017 0.7400 0.7500 0.7091 0.7500 27,360 -0.01(-1.30%)
Mar 16, 2017 0.7400 0.7599 0.7091 0.7599 47,096 +0.02(+2.69%)
Mar 15, 2017 0.7111 0.7599 0.7100 0.7400 99,666 +0.02(+2.78%)
Mar 14, 2017 0.7500 0.7500 0.6200 0.7200 323,446 -0.03(-4.00%)
Mar 13, 2017 0.7700 0.7786 0.7500 0.7500 42,116 -0.02(-2.60%)
Mar 10, 2017 0.7550 0.7795 0.7501 0.7700 46,175 +0.02(+2.65%)
Mar 09, 2017 0.7750 0.7750 0.7360 0.7501 80,839 -0.02(-2.58%)
Mar 08, 2017 0.7700 0.7910 0.7700 0.7700 86,541 -0.02(-2.65%)
Mar 07, 2017 0.8036 0.8036 0.7910 0.7910 11,625 -0.01(-1.13%)
Mar 06, 2017 0.8010 0.8288 0.7901 0.8000 67,500 +0.00(+0.00%)
Mar 03, 2017 0.8000 0.8153 0.7942 0.8000 36,729 -0.01(-1.23%)
Mar 02, 2017 0.8200 0.8290 0.8010 0.8100 69,120 +0.00(+0.37%)
Mar 01, 2017 0.8170 0.8290 0.8060 0.8070 35,525 -0.01(-1.59%)
Feb 28, 2017 0.8435 0.8435 0.8100 0.8200 115,402 -0.03(-3.53%)
Feb 27, 2017 0.8599 0.8600 0.8350 0.8500 46,797 -0.01(-0.58%)
Feb 24, 2017 0.8600 0.8600 0.8412 0.8550 27,795 +0.01(+0.59%)
Feb 23, 2017 0.8646 0.8970 0.8100 0.8500 191,887 -0.02(-1.73%)
Feb 22, 2017 0.8920 0.9000 0.8640 0.8650 62,258 -0.01(-1.27%)
Feb 21, 2017 0.8800 0.9000 0.8600 0.8761 88,827 -0.00(-0.44%)
Feb 17, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.06%)
Feb 16, 2017 0.8580 0.8800 0.8440 0.8795 89,566 +0.02(+2.51%)
Feb 15, 2017 0.8328 0.8800 0.8328 0.8580 51,414 -0.00(-0.23%)
Feb 14, 2017 0.8411 0.8700 0.8322 0.8600 46,288 +0.02(+1.96%)
Feb 13, 2017 0.8300 0.8750 0.8300 0.8435 60,606 -0.03(-3.71%)
Feb 10, 2017 0.8500 0.8790 0.8380 0.8760 32,775 +0.01(+0.69%)
Feb 09, 2017 0.8600 0.8800 0.8460 0.8700 154,429 +0.01(+1.16%)
Feb 08, 2017 0.8300 0.8600 0.8300 0.8600 85,000 +0.03(+3.61%)
Feb 07, 2017 0.8400 0.8500 0.8100 0.8300 53,158 +0.00(+0.00%)
Feb 06, 2017 0.8200 0.8500 0.8200 0.8300 36,689 +0.01(+1.22%)
Feb 03, 2017 0.8300 0.8600 0.8144 0.8200 75,005 -0.03(-3.53%)
Feb 02, 2017 0.8301 0.8500 0.8300 0.8500 133,037 +0.02(+2.41%)
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.