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 (%)
Jul 29, 2016 0.5325 0.5350 0.5175 0.5200 163,263 -0.01(-2.71%)
Jul 28, 2016 0.5400 0.5400 0.5100 0.5345 127,031 -0.01(-1.02%)
Jul 27, 2016 0.5500 0.5600 0.5320 0.5400 131,236 -0.01(-1.24%)
Jul 26, 2016 0.5400 0.5600 0.5300 0.5468 350,534 +0.01(+1.26%)
Jul 25, 2016 0.5195 0.5400 0.5100 0.5400 89,522 +0.02(+3.85%)
Jul 22, 2016 0.5200 0.5200 0.5000 0.5200 34,978 +0.03(+5.35%)
Jul 21, 2016 0.5100 0.5500 0.4790 0.4936 149,563 -0.02(-3.22%)
Jul 20, 2016 0.4900 0.5100 0.4781 0.5100 76,327 +0.02(+4.08%)
Jul 19, 2016 0.5000 0.5000 0.4800 0.4900 19,546 -0.01(-1.98%)
Jul 18, 2016 0.5000 0.5000 0.4700 0.4999 48,250 -0.00(-0.02%)
Jul 15, 2016 0.4900 0.5000 0.4900 0.5000 18,585 +0.01(+2.04%)
Jul 14, 2016 0.5000 0.5000 0.4900 0.4900 17,000 +0.00(+0.00%)
Jul 13, 2016 0.5000 0.5200 0.4791 0.4900 137,791 +0.00(+0.26%)
Jul 12, 2016 0.4830 0.4900 0.4700 0.4888 67,865 -0.00(-0.26%)
Jul 11, 2016 0.4820 0.5000 0.4820 0.4900 12,230 -0.01(-2.00%)
Jul 08, 2016 0.5000 0.5000 0.4810 0.5000 14,500 -0.01(-0.99%)
Jul 07, 2016 0.4750 0.5050 0.4750 0.5050 21,934 +0.00(+0.00%)
Jul 05, 2016 0.4600 0.5200 0.4600 0.5050 57,276 +0.01(+1.09%)
Jul 01, 2016 0.4995 0.4995 0.4995 0 +0.00(+0.92%)
Jun 30, 2016 0.4950 0.5000 0.4950 0.4950 8,700 -0.01(-1.00%)
Jun 29, 2016 0.5000 0.5100 0.5000 0.5000 10,238 +0.01(+2.04%)
Jun 28, 2016 0.5200 0.5200 0.4900 0.4900 25,381 -0.01(-2.00%)
Jun 27, 2016 0.5200 0.5200 0.5000 0.5000 27,279 +0.00(+0.60%)
Jun 24, 2016 0.5000 0.5000 0.4970 0.4970 27,414 -0.00(-0.60%)
Jun 23, 2016 0.5000 0.5100 0.4950 0.5000 57,805 +0.00(+0.00%)
Jun 22, 2016 0.5150 0.5150 0.4900 0.5000 44,791 -0.01(-1.96%)
Jun 21, 2016 0.5100 0.5100 0.5100 0.5100 15,000 +0.01(+2.00%)
Jun 20, 2016 0.5100 0.5100 0.5000 0.5000 11,004 +0.00(+0.00%)
Jun 17, 2016 0.5000 0.5050 0.5000 0.5000 39,755 -0.00(-0.50%)
Jun 16, 2016 0.5000 0.5100 0.4910 0.5025 19,686 +0.00(+0.50%)
Jun 15, 2016 0.5050 0.5100 0.4960 0.5000 26,638 +0.00(+0.00%)
Jun 14, 2016 0.4950 0.5000 0.4920 0.5000 13,334 -0.01(-0.99%)
Jun 13, 2016 0.5080 0.5080 0.4900 0.5050 74,556 -0.01(-1.94%)
Jun 10, 2016 0.5180 0.5180 0.5081 0.5150 29,500 +0.00(+0.28%)
Jun 09, 2016 0.5190 0.5200 0.5003 0.5136 23,700 -0.00(-0.28%)
Jun 08, 2016 0.5003 0.5250 0.5003 0.5150 45,640 -0.01(-0.96%)
Jun 07, 2016 0.5300 0.5508 0.5000 0.5200 84,685 -0.02(-2.83%)
Jun 06, 2016 0.5489 0.5489 0.5350 0.5351 8,550 +0.01(+1.93%)
Jun 03, 2016 0.5213 0.5350 0.5100 0.5250 47,266 -0.01(-0.94%)
Jun 02, 2016 0.5366 0.5475 0.5300 0.5300 60,600 -0.01(-1.67%)
Jun 01, 2016 0.5350 0.5400 0.5350 0.5390 26,000 +0.00(+0.75%)
May 31, 2016 0.5300 0.5350 0.5150 0.5350 100,503 -0.00(-0.24%)
May 27, 2016 0.5363 0.5363 0.5363 0 +0.00(+0.02%)
May 26, 2016 0.5500 0.5500 0.5310 0.5362 48,705 -0.00(-0.70%)
May 25, 2016 0.5350 0.5425 0.5350 0.5400 16,635 -0.01(-1.82%)
May 24, 2016 0.5300 0.5600 0.5300 0.5500 48,616 +0.04(+7.42%)
May 23, 2016 0.5600 0.5649 0.5120 0.5120 23,925 -0.05(-8.57%)
May 20, 2016 0.5600 0.5649 0.5600 0.5600 36,904 +0.00(+0.00%)
May 19, 2016 0.5612 0.5649 0.5600 0.5600 19,450 +0.00(+0.00%)
May 18, 2016 0.5600 0.5600 0.5550 0.5600 27,070 +0.00(+0.00%)
May 17, 2016 0.5400 0.5600 0.5400 0.5600 43,182 +0.03(+5.16%)
May 16, 2016 0.5160 0.5325 0.5160 0.5325 14,820 +0.01(+2.40%)
May 13, 2016 0.5250 0.5300 0.5145 0.5200 28,998 -0.01(-1.89%)
May 12, 2016 0.5200 0.5399 0.5200 0.5300 43,700 +0.00(+0.00%)
May 11, 2016 0.5670 0.5670 0.5300 0.5300 58,760 -0.04(-7.02%)
May 10, 2016 0.5600 0.5790 0.5600 0.5700 16,983 +0.01(+0.89%)
May 09, 2016 0.5381 0.5700 0.5381 0.5649 42,859 +0.00(+0.88%)
May 06, 2016 0.5500 0.5600 0.5311 0.5600 134,571 +0.00(+0.00%)
May 05, 2016 0.5700 0.5700 0.5320 0.5600 27,197 -0.01(-1.75%)
May 04, 2016 0.5890 0.5890 0.5700 0.5700 22,488 +0.00(+0.00%)
May 03, 2016 0.5750 0.5750 0.5700 0.5700 15,900 -0.01(-0.87%)
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.