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

Intelgenx Technologies Corp (OP: IGXT )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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%)
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.