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

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM 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 (%)
Dec 31, 2013 0.5650 0.5650 0.5650 0 +0.02(+3.67%)
Dec 30, 2013 0.5800 0.5800 0.5411 0.5450 259,805 -0.02(-4.39%)
Dec 27, 2013 0.5600 0.5900 0.5600 0.5700 271,959 +0.00(+0.00%)
Dec 26, 2013 0.5540 0.5740 0.5540 0.5700 503,170 +0.02(+3.64%)
Dec 24, 2013 0.5500 0.5600 0.5400 0.5500 0 +0.01(+1.85%)
Dec 23, 2013 0.5300 0.5420 0.5250 0.5400 590,291 +0.01(+2.08%)
Dec 20, 2013 0.5000 0.5350 0.5000 0.5290 0 +0.04(+7.26%)
Dec 19, 2013 0.5150 0.5200 0.4932 0.4932 807,849 -0.02(-3.29%)
Dec 18, 2013 0.5100 0.5200 0.4980 0.5100 631,376 -0.01(-1.92%)
Dec 17, 2013 0.4800 0.5200 0.4770 0.5200 1,045,855 +0.04(+7.22%)
Dec 16, 2013 0.4800 0.4850 0.4650 0.4850 496,393 +0.01(+1.04%)
Dec 13, 2013 0.4801 0.4830 0.4725 0.4800 0 -0.00(-0.62%)
Dec 12, 2013 0.4800 0.4900 0.4700 0.4830 1,064,070 -0.01(-1.43%)
Dec 11, 2013 0.5000 0.5000 0.4900 0.4900 47,420 -0.00(-0.20%)
Dec 10, 2013 0.4900 0.5000 0.4860 0.4910 69,910 -0.01(-1.80%)
Dec 09, 2013 0.5150 0.5150 0.4900 0.5000 135,029 +0.00(+0.00%)
Dec 06, 2013 0.4950 0.5100 0.4950 0.5000 113,383 +0.00(+0.00%)
Dec 05, 2013 0.5050 0.5100 0.5000 0.5000 24,200 -0.01(-0.99%)
Dec 04, 2013 0.5180 0.5180 0.4960 0.5050 248,342 -0.01(-1.94%)
Dec 03, 2013 0.5175 0.5175 0.5033 0.5150 94,234 -0.00(-0.48%)
Dec 02, 2013 0.5100 0.5175 0.5000 0.5175 119,487 +0.01(+1.47%)
Nov 29, 2013 0.5200 0.5200 0.5010 0.5100 45,371 -0.01(-0.97%)
Nov 27, 2013 0.5100 0.5150 0.4821 0.5150 78,491 +0.02(+3.00%)
Nov 26, 2013 0.5000 0.5100 0.4950 0.5000 106,327 +0.01(+1.01%)
Nov 25, 2013 0.5001 0.5001 0.4780 0.4950 200,642 -0.01(-1.02%)
Nov 22, 2013 0.5000 0.5001 0.4900 0.5001 84,000 +0.00(+0.02%)
Nov 21, 2013 0.4950 0.5050 0.4900 0.5000 51,536 +0.01(+1.01%)
Nov 20, 2013 0.5000 0.5100 0.4900 0.4950 148,800 -0.01(-1.00%)
Nov 19, 2013 0.5100 0.5100 0.4900 0.5000 33,474 -0.01(-1.96%)
Nov 18, 2013 0.5000 0.5100 0.4821 0.5100 80,686 +0.01(+1.98%)
Nov 15, 2013 0.5000 0.5002 0.4910 0.5001 75,186 +0.00(+0.02%)
Nov 14, 2013 0.5138 0.5138 0.4901 0.5000 42,098 -0.01(-1.96%)
Nov 12, 2013 0.5200 0.5200 0.5000 0.5100 168,242 -0.01(-1.92%)
Nov 11, 2013 0.5150 0.5280 0.5100 0.5200 148,913 +0.01(+0.97%)
Nov 08, 2013 0.5100 0.5180 0.5012 0.5150 126,209 +0.01(+0.98%)
Nov 07, 2013 0.5200 0.5200 0.5100 0.5100 37,745 -0.02(-3.59%)
Nov 06, 2013 0.5500 0.5500 0.5100 0.5290 519,734 -0.01(-2.00%)
Nov 05, 2013 0.5250 0.5400 0.5105 0.5398 188,417 +0.02(+3.81%)
Nov 04, 2013 0.5150 0.5400 0.5150 0.5200 118,062 +0.00(+0.00%)
Nov 01, 2013 0.5200 0.5300 0.5150 0.5200 38,135 +0.00(+0.00%)
Oct 31, 2013 0.5300 0.5300 0.5200 0.5200 85,147 -0.01(-1.89%)
Oct 30, 2013 0.5160 0.5499 0.5150 0.5300 235,862 +0.01(+2.81%)
Oct 29, 2013 0.5200 0.5250 0.5155 0.5155 66,640 -0.00(-0.87%)
Oct 28, 2013 0.5295 0.5300 0.5150 0.5200 145,898 -0.01(-1.89%)
Oct 25, 2013 0.5400 0.5400 0.5300 0.5300 74,845 -0.01(-1.85%)
Oct 24, 2013 0.5350 0.5500 0.5350 0.5400 72,633 -0.01(-1.82%)
Oct 23, 2013 0.5448 0.5500 0.5300 0.5500 89,491 +0.01(+1.85%)
Oct 22, 2013 0.5200 0.5500 0.5170 0.5400 421,925 +0.02(+3.65%)
Oct 21, 2013 0.5344 0.5400 0.5200 0.5210 128,570 -0.01(-2.51%)
Oct 18, 2013 0.5400 0.5400 0.5200 0.5344 143,850 -0.01(-1.04%)
Oct 17, 2013 0.5200 0.5500 0.5200 0.5400 135,260 +0.02(+3.83%)
Oct 16, 2013 0.5320 0.5420 0.5180 0.5201 749,974 -0.01(-2.05%)
Oct 15, 2013 0.5210 0.5350 0.5100 0.5310 412,086 +0.01(+1.92%)
Oct 14, 2013 0.5375 0.5375 0.5100 0.5210 547,600 -0.01(-1.70%)
Oct 11, 2013 0.5350 0.5400 0.5300 0.5300 62,488 +0.00(+0.76%)
Oct 10, 2013 0.5300 0.5450 0.5200 0.5260 42,688 +0.01(+2.33%)
Oct 09, 2013 0.5210 0.5250 0.5130 0.5140 277,739 -0.01(-2.10%)
Oct 08, 2013 0.5350 0.5400 0.5210 0.5250 121,604 -0.01(-1.87%)
Oct 07, 2013 0.5415 0.5480 0.5300 0.5350 53,055 +0.00(+0.00%)
Oct 04, 2013 0.5480 0.5500 0.5250 0.5350 297,805 -0.01(-2.37%)
Oct 03, 2013 0.5401 0.5480 0.5401 0.5480 57,801 +0.01(+1.29%)
Oct 02, 2013 0.5400 0.5500 0.5400 0.5410 64,314 +0.00(+0.17%)
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.