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

Intelgenx Technologies Corp (OP: IGXT )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 29, 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 (%)
Aug 31, 2016 0.9000 0.9950 0.8900 0.9350 2,137,730 +0.05(+6.01%)
Aug 30, 2016 0.8675 0.8900 0.8500 0.8820 669,574 +0.05(+6.09%)
Aug 29, 2016 0.8197 0.8500 0.8197 0.8314 435,483 +0.02(+2.01%)
Aug 26, 2016 0.7775 0.8300 0.7600 0.8150 379,975 +0.04(+4.82%)
Aug 25, 2016 0.8300 0.8300 0.7610 0.7775 332,398 -0.04(-5.17%)
Aug 24, 2016 0.8400 0.8450 0.7950 0.8199 193,904 +0.01(+1.22%)
Aug 23, 2016 0.8788 0.8788 0.7800 0.8100 471,224 -0.03(-4.14%)
Aug 22, 2016 0.8550 0.9000 0.7300 0.8450 1,606,586 +0.02(+1.81%)
Aug 19, 2016 0.7450 0.8300 0.7380 0.8300 1,038,139 +0.10(+13.85%)
Aug 18, 2016 0.6895 0.7621 0.6895 0.7290 924,023 +0.06(+8.81%)
Aug 17, 2016 0.6500 0.7000 0.6401 0.6700 179,509 +0.03(+4.67%)
Aug 16, 2016 0.6600 0.6700 0.6400 0.6401 106,996 -0.02(-3.74%)
Aug 15, 2016 0.6400 0.6950 0.6400 0.6650 151,085 +0.02(+3.74%)
Aug 12, 2016 0.6701 0.6801 0.6120 0.6410 522,981 -0.05(-7.10%)
Aug 11, 2016 0.7025 0.7150 0.6700 0.6900 593,493 -0.02(-2.40%)
Aug 10, 2016 0.6837 0.7390 0.6837 0.7070 525,352 +0.02(+3.47%)
Aug 09, 2016 0.6500 0.7000 0.6500 0.6833 256,181 +0.06(+10.21%)
Aug 08, 2016 0.7870 0.8200 0.6200 0.6200 1,581,783 -0.10(-14.48%)
Aug 05, 2016 0.6747 0.7400 0.6650 0.7250 901,221 +0.05(+8.21%)
Aug 04, 2016 0.6168 0.6800 0.6168 0.6700 767,114 +0.05(+8.06%)
Aug 03, 2016 0.6010 0.6200 0.5900 0.6200 327,009 +0.03(+4.20%)
Aug 02, 2016 0.5760 0.6000 0.5700 0.5950 346,173 +0.03(+5.50%)
Aug 01, 2016 0.5285 0.5921 0.5285 0.5640 326,072 +0.04(+8.46%)
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%)
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.