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

Intelgenx Technologies Corp (OP: IGXT )

0.1795 +0.0195 (+12.19%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 30, 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 30, 2019 0.4025 0.4149 0.4025 0.4140 32,800 +0.01(+3.47%)
Aug 29, 2019 0.3985 0.4150 0.3985 0.4001 96,050 -0.02(-4.44%)
Aug 28, 2019 0.4020 0.4187 0.3926 0.4187 28,200 +0.01(+1.38%)
Aug 27, 2019 0.4100 0.4179 0.4020 0.4130 62,493 +0.01(+2.74%)
Aug 26, 2019 0.4000 0.4188 0.3902 0.4020 76,192 -0.02(-4.29%)
Aug 23, 2019 0.4200 0.4200 0.4000 0.4200 85,100 +0.00(+0.00%)
Aug 22, 2019 0.4191 0.4339 0.4100 0.4200 60,182 +0.01(+1.94%)
Aug 21, 2019 0.4200 0.4400 0.3964 0.4120 119,583 -0.02(-4.47%)
Aug 20, 2019 0.4407 0.4500 0.4313 0.4313 35,505 -0.00(-0.85%)
Aug 19, 2019 0.4250 0.4550 0.4228 0.4350 94,971 +0.01(+2.35%)
Aug 16, 2019 0.4082 0.4490 0.4035 0.4250 76,300 +0.02(+6.25%)
Aug 15, 2019 0.4150 0.4150 0.4000 0.4000 31,142 +0.00(+0.00%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4000 37,786 -0.01(-2.44%)
Aug 13, 2019 0.3992 0.4100 0.3925 0.4100 100,426 +0.01(+2.50%)
Aug 12, 2019 0.4000 0.4100 0.3901 0.4000 182,931 -0.01(-2.03%)
Aug 09, 2019 0.4285 0.4400 0.3901 0.4083 118,600 -0.02(-5.24%)
Aug 08, 2019 0.4499 0.4499 0.4300 0.4309 76,745 -0.01(-1.40%)
Aug 07, 2019 0.4320 0.4550 0.4320 0.4370 46,788 -0.02(-5.00%)
Aug 06, 2019 0.4600 0.4600 0.4500 0.4600 128,238 +0.00(+0.00%)
Aug 05, 2019 0.4890 0.4890 0.4500 0.4600 73,226 -0.01(-1.08%)
Aug 02, 2019 0.4577 0.4962 0.4501 0.4650 29,400 +0.01(+1.59%)
Aug 01, 2019 0.5100 0.5100 0.4577 0.4577 44,097 -0.01(-3.03%)
Jul 31, 2019 0.4512 0.5199 0.4512 0.4720 155,178 -0.01(-2.70%)
Jul 30, 2019 0.4700 0.4851 0.4510 0.4851 156,503 +0.02(+3.21%)
Jul 29, 2019 0.4954 0.5100 0.4680 0.4700 51,972 -0.01(-2.08%)
Jul 26, 2019 0.4800 0.5099 0.4800 0.4800 24,000 -0.00(-0.21%)
Jul 25, 2019 0.5100 0.5100 0.4810 0.4810 22,141 -0.01(-1.84%)
Jul 24, 2019 0.4785 0.5095 0.4785 0.4900 26,695 +0.01(+1.53%)
Jul 23, 2019 0.5000 0.5000 0.4822 0.4826 13,564 -0.00(-0.49%)
Jul 22, 2019 0.5000 0.5000 0.4800 0.4850 37,115 -0.01(-2.59%)
Jul 19, 2019 0.4947 0.5000 0.4900 0.4979 20,500 -0.00(-0.42%)
Jul 18, 2019 0.4900 0.5000 0.4900 0.5000 39,143 +0.01(+2.04%)
Jul 17, 2019 0.5099 0.5099 0.4900 0.4900 34,771 +0.00(+0.00%)
Jul 16, 2019 0.4930 0.5050 0.4900 0.4900 24,083 -0.01(-2.10%)
Jul 15, 2019 0.4968 0.5099 0.4800 0.5005 32,956 +0.00(+0.10%)
Jul 12, 2019 0.5000 0.5099 0.5000 0.5000 13,100 -0.01(-0.99%)
Jul 11, 2019 0.4825 0.5100 0.4825 0.5050 12,953 -0.00(-0.63%)
Jul 10, 2019 0.4900 0.5096 0.4900 0.5082 36,704 +0.02(+3.71%)
Jul 09, 2019 0.4950 0.5000 0.4900 0.4900 30,130 -0.01(-2.02%)
Jul 08, 2019 0.4930 0.5097 0.4930 0.5001 59,420 -0.00(-0.66%)
Jul 05, 2019 0.4935 0.5050 0.4910 0.5034 47,200 +0.01(+2.53%)
Jul 03, 2019 0.4910 0.4910 0.4910 0.4910 2,100 -0.00(-0.81%)
Jul 02, 2019 0.4950 0.5099 0.4910 0.4950 15,950 -0.00(-0.64%)
Jul 01, 2019 0.4717 0.5200 0.4717 0.4982 64,550 -0.01(-2.31%)
Jun 28, 2019 0.4842 0.5100 0.4842 0.5100 25,900 +0.02(+3.45%)
Jun 27, 2019 0.5100 0.5100 0.4930 0.4930 25,780 -0.01(-1.40%)
Jun 26, 2019 0.5004 0.5100 0.5000 0.5000 24,350 +0.00(+0.00%)
Jun 25, 2019 0.4889 0.5100 0.4800 0.5000 34,057 -0.02(-2.99%)
Jun 24, 2019 0.5200 0.5400 0.5050 0.5154 27,838 +0.00(+0.14%)
Jun 21, 2019 0.5100 0.5200 0.5100 0.5147 25,900 -0.00(-0.25%)
Jun 20, 2019 0.4808 0.5200 0.4808 0.5160 24,979 +0.01(+1.78%)
Jun 19, 2019 0.5050 0.5070 0.5000 0.5070 19,806 +0.02(+3.15%)
Jun 18, 2019 0.5055 0.5183 0.4915 0.4915 50,057 -0.02(-3.63%)
Jun 17, 2019 0.5011 0.5265 0.5000 0.5100 65,111 -0.02(-3.74%)
Jun 14, 2019 0.5050 0.5298 0.5000 0.5298 61,400 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5298 0.5005 0.5298 30,007 +0.03(+5.85%)
Jun 12, 2019 0.5300 0.5304 0.5005 0.5005 37,942 -0.03(-5.64%)
Jun 11, 2019 0.5185 0.5304 0.5051 0.5304 93,990 +0.03(+5.53%)
Jun 10, 2019 0.5304 0.5304 0.4997 0.5026 127,355 -0.02(-3.35%)
Jun 07, 2019 0.5261 0.5261 0.4999 0.5200 38,000 -0.01(-1.07%)
Jun 06, 2019 0.5115 0.5256 0.5000 0.5256 68,328 +0.01(+2.76%)
Jun 05, 2019 0.5345 0.5450 0.5115 0.5115 93,696 -0.02(-4.39%)
Jun 04, 2019 0.5000 0.5396 0.5000 0.5350 28,700 +0.01(+0.94%)
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.