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

Intelgenx Technologies Corp (OP: IGXT )

0.1606 -0.0060 (-3.60%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Jan 30, 2015 0.6250 0.6400 0.6200 0.6250 161,308 -0.01(-1.26%)
Jan 29, 2015 0.6310 0.6400 0.6200 0.6330 116,662 +0.00(+0.32%)
Jan 28, 2015 0.6350 0.6400 0.6300 0.6310 52,632 -0.00(-0.19%)
Jan 27, 2015 0.6400 0.6400 0.6100 0.6322 37,859 -0.02(-2.74%)
Jan 26, 2015 0.6100 0.6550 0.6000 0.6500 184,266 +0.04(+6.56%)
Jan 23, 2015 0.5850 0.6100 0.5850 0.6100 48,980 +0.02(+2.61%)
Jan 22, 2015 0.5745 0.6000 0.5745 0.5945 58,670 +0.02(+3.39%)
Jan 21, 2015 0.5750 0.5750 0.5615 0.5750 110,341 +0.00(+0.00%)
Jan 20, 2015 0.5800 0.5800 0.5615 0.5750 44,360 -0.00(-0.61%)
Jan 16, 2015 0.5785 0.5785 0.5785 0 -0.02(-2.77%)
Jan 15, 2015 0.5610 0.6000 0.5610 0.5950 23,405 -0.01(-0.83%)
Jan 14, 2015 0.5950 0.6000 0.5600 0.6000 80,338 -0.01(-1.64%)
Jan 13, 2015 0.6100 69,273 -0.00(-0.16%)
Jan 12, 2015 0.6500 0.6500 0.6110 0.6110 190,345 -0.04(-6.00%)
Jan 09, 2015 0.6050 0.6500 0.6050 0.6500 143,981 +0.01(+0.78%)
Jan 08, 2015 0.6405 0.6650 0.6395 0.6450 162,362 +0.01(+0.78%)
Jan 07, 2015 0.6700 0.6700 0.6260 0.6400 155,991 -0.02(-3.03%)
Jan 06, 2015 0.6100 0.7000 0.6001 0.6600 683,813 +0.07(+10.92%)
Jan 05, 2015 0.5600 0.6000 0.5600 0.5950 172,284 +0.04(+7.23%)
Jan 02, 2015 0.5170 0.5549 0.5170 0.5549 67,470 +0.04(+7.33%)
Dec 31, 2014 0.5170 0.5170 0.5170 0 +0.01(+2.38%)
Dec 30, 2014 0.5100 0.5300 0.5000 0.5050 237,225 -0.03(-4.72%)
Dec 29, 2014 0.5359 0.5395 0.5010 0.5300 114,070 -0.00(-0.02%)
Dec 26, 2014 0.5300 0.5395 0.5300 0.5301 45,275 -0.01(-1.83%)
Dec 24, 2014 0.5400 0.5400 0.5400 0 +0.02(+3.45%)
Dec 23, 2014 0.5300 0.5400 0.5120 0.5220 191,569 +0.01(+1.36%)
Dec 22, 2014 0.5200 0.5380 0.5150 0.5150 70,675 -0.00(-0.77%)
Dec 19, 2014 0.5200 0.5300 0.5000 0.5190 372,737 -0.01(-2.08%)
Dec 18, 2014 0.5320 0.5500 0.5110 0.5300 72,930 -0.00(-0.38%)
Dec 17, 2014 0.5700 0.5700 0.5250 0.5320 357,339 -0.03(-5.03%)
Dec 16, 2014 0.5601 0.5602 44,444 -0.02(-3.41%)
Dec 15, 2014 0.5880 0.5900 0.5700 0.5800 65,855 +0.00(+0.00%)
Dec 12, 2014 0.5620 0.6000 0.5501 0.5800 87,028 +0.01(+1.75%)
Dec 11, 2014 0.5500 0.5800 0.5450 0.5700 151,186 +0.02(+3.64%)
Dec 10, 2014 0.5360 0.5800 0.5360 0.5500 141,178 +0.01(+2.23%)
Dec 09, 2014 0.5475 0.5500 0.5360 0.5380 185,197 -0.00(-0.37%)
Dec 08, 2014 0.5310 0.5475 0.5310 0.5400 61,512 +0.00(+0.00%)
Dec 05, 2014 0.5600 0.5600 0.5400 0.5400 69,671 +0.01(+1.31%)
Dec 04, 2014 0.5600 0.5800 0.5310 0.5330 204,147 -0.02(-3.96%)
Dec 03, 2014 0.6900 0.6990 0.5300 0.5550 1,129,847 -0.13(-19.57%)
Dec 02, 2014 0.6000 0.6989 0.6000 0.6900 838,304 +0.07(+11.29%)
Dec 01, 2014 0.5925 0.6500 0.5260 0.6200 569,620 +0.02(+3.33%)
Nov 28, 2014 0.5445 0.6000 0.5260 0.6000 339,141 +0.06(+11.11%)
Nov 26, 2014 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Nov 25, 2014 0.4500 0.4500 0.4500 0.4500 4,893 +0.00(+0.90%)
Nov 24, 2014 0.4550 0.4850 0.4400 0.4460 147,045 -0.01(-3.04%)
Nov 21, 2014 0.4300 0.5100 0.4250 0.4600 669,143 +0.04(+10.18%)
Nov 20, 2014 0.3800 0.4179 0.3799 0.4175 303,184 +0.04(+9.87%)
Nov 19, 2014 0.3710 0.4189 0.3710 0.3800 208,415 +0.01(+2.43%)
Nov 18, 2014 0.3700 0.3900 0.3700 0.3710 40,470 +0.00(+0.27%)
Nov 17, 2014 0.3800 0.3800 0.3600 0.3700 102,432 -0.01(-2.63%)
Nov 14, 2014 0.3750 0.3800 0.3640 0.3800 46,455 +0.01(+1.33%)
Nov 13, 2014 0.3800 0.3800 0.3700 0.3750 67,845 -0.02(-3.85%)
Nov 12, 2014 0.3600 0.3900 0.3320 0.3900 197,122 +0.03(+9.55%)
Nov 11, 2014 0.3585 0.3660 0.3525 0.3560 41,202 -0.00(-0.56%)
Nov 10, 2014 0.3650 0.3800 0.3400 0.3580 171,005 -0.01(-3.24%)
Nov 07, 2014 0.3650 0.3700 0.3500 0.3700 110,083 +0.00(+0.00%)
Nov 06, 2014 0.3556 0.3700 0.3300 0.3700 206,870 +0.01(+4.08%)
Nov 05, 2014 0.3700 0.3700 0.3500 0.3555 183,410 -0.01(-3.92%)
Nov 04, 2014 0.3750 0.3850 0.3652 0.3700 96,214 -0.01(-1.33%)
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.