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

Intelgenx Technologies Corp (OP: IGXT )

0.1561 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 (%)
Sep 29, 2023 0.1330 0.1409 0.1281 0.1409 100,270 +0.01(+3.91%)
Sep 28, 2023 0.1303 0.1400 0.1251 0.1356 20,577 +0.00(+0.44%)
Sep 27, 2023 0.1370 0.1400 0.1225 0.1350 66,308 -0.00(-2.74%)
Sep 26, 2023 0.1362 0.1430 0.1333 0.1388 248,759 -0.00(-0.86%)
Sep 25, 2023 0.1375 0.1400 0.1368 0.1400 75,400 -0.00(-2.10%)
Sep 22, 2023 0.1430 0.1430 0.1400 0.1430 81,130 +0.00(+0.00%)
Sep 21, 2023 0.1513 0.1513 0.1400 0.1430 75,985 +0.00(+1.06%)
Sep 20, 2023 0.1396 0.1415 0.1346 0.1415 5,074 +0.00(+1.07%)
Sep 19, 2023 0.1492 0.1492 0.1111 0.1400 307,057 -0.00(-2.10%)
Sep 18, 2023 0.1351 0.1430 0.1351 0.1430 28,178 +0.00(+0.00%)
Sep 15, 2023 0.1454 0.1454 0.1400 0.1430 25,422 +0.00(+1.35%)
Sep 14, 2023 0.1430 0.1430 0.1408 0.1411 30,000 +0.00(+0.79%)
Sep 13, 2023 0.1318 0.1400 0.1305 0.1400 28,116 +0.00(+0.00%)
Sep 12, 2023 0.1350 0.1426 0.1321 0.1400 27,971 +0.01(+3.70%)
Sep 11, 2023 0.1350 0.1430 0.1350 0.1350 41,060 -0.01(-4.93%)
Sep 08, 2023 0.1500 0.1500 0.1321 0.1420 30,410 +0.01(+6.53%)
Sep 07, 2023 0.1413 0.1499 0.1333 0.1333 57,486 -0.01(-8.76%)
Sep 06, 2023 0.1500 0.1500 0.1444 0.1461 37,316 -0.00(-2.60%)
Sep 05, 2023 0.1446 0.1625 0.1425 0.1500 100,583 -0.01(-3.41%)
Sep 01, 2023 0.1611 0.1638 0.1525 0.1553 59,867 +0.00(+0.45%)
Aug 31, 2023 0.1575 0.1700 0.1425 0.1546 54,583 +0.00(+1.38%)
Aug 30, 2023 0.1676 0.1676 0.1525 0.1525 9,479 +0.00(+0.86%)
Aug 29, 2023 0.1600 0.1635 0.1512 0.1512 34,692 -0.01(-6.95%)
Aug 28, 2023 0.1550 0.1625 0.1305 0.1625 85,391 +0.01(+3.24%)
Aug 25, 2023 0.1561 0.1606 0.1450 0.1574 16,472 +0.01(+3.48%)
Aug 24, 2023 0.1621 0.1800 0.1521 0.1521 4,932 -0.01(-4.94%)
Aug 23, 2023 0.1550 0.1800 0.1550 0.1600 88,283 +0.02(+14.29%)
Aug 22, 2023 0.1650 0.1670 0.1358 0.1400 154,184 -0.04(-22.22%)
Aug 21, 2023 0.1800 0.1820 0.1800 0.1800 30,504 -0.01(-4.66%)
Aug 18, 2023 0.1840 0.1894 0.1300 0.1888 66,300 +0.02(+9.77%)
Aug 17, 2023 0.1699 0.1720 0.1499 0.1720 13,377 +0.01(+3.49%)
Aug 16, 2023 0.1551 0.1662 0.1551 0.1662 2,333 +0.01(+7.23%)
Aug 15, 2023 0.1675 0.1675 0.1550 0.1550 39,113 -0.01(-3.13%)
Aug 14, 2023 0.1500 0.1680 0.1500 0.1600 8,485 -0.02(-13.51%)
Aug 11, 2023 0.1450 0.2100 0.1400 0.1850 253,499 +0.02(+14.13%)
Aug 10, 2023 0.1700 0.1700 0.1550 0.1621 8,295 -0.01(-5.92%)
Aug 09, 2023 0.1723 0.1723 0.1723 0.1723 1,000 +0.02(+14.87%)
Aug 08, 2023 0.1375 0.1554 0.1375 0.1500 9,872 -0.01(-6.25%)
Aug 07, 2023 0.1581 0.1600 0.1581 0.1600 32,212 +0.00(+0.00%)
Aug 04, 2023 0.1600 0.1648 0.1600 0.1600 8,494 +0.00(+0.00%)
Aug 03, 2023 0.1573 0.1722 0.1573 0.1600 34,778 -0.02(-10.61%)
Aug 02, 2023 0.1650 0.1790 0.1600 0.1790 80,000 +0.01(+8.48%)
Aug 01, 2023 0.1753 0.1769 0.1650 0.1650 60,212 -0.01(-7.04%)
Jul 31, 2023 0.1948 0.1948 0.1750 0.1775 5,640 +0.00(+1.43%)
Jul 28, 2023 0.1675 0.1900 0.1575 0.1750 126,040 +0.02(+11.04%)
Jul 27, 2023 0.1467 0.1662 0.1467 0.1576 65,013 +0.01(+5.07%)
Jul 26, 2023 0.1545 0.1545 0.1500 0.1500 22,125 -0.01(-5.66%)
Jul 25, 2023 0.1650 0.1737 0.1477 0.1590 74,573 -0.01(-3.64%)
Jul 24, 2023 0.1750 0.1769 0.1650 0.1650 58,610 -0.01(-2.94%)
Jul 21, 2023 0.1550 0.1713 0.1550 0.1700 39,978 +0.01(+3.16%)
Jul 20, 2023 0.1640 0.1690 0.1600 0.1648 3,464 +0.00(+3.00%)
Jul 19, 2023 0.1630 0.1690 0.1545 0.1600 117,219 -0.00(-2.97%)
Jul 18, 2023 0.1425 0.1649 0.1425 0.1649 33,190 +0.02(+11.42%)
Jul 17, 2023 0.1609 0.1654 0.1410 0.1480 151,558 -0.02(-10.14%)
Jul 14, 2023 0.1705 0.1711 0.1609 0.1647 39,448 -0.01(-3.63%)
Jul 13, 2023 0.1655 0.1709 0.1655 0.1709 25,483 +0.00(+1.73%)
Jul 12, 2023 0.1600 0.1799 0.1020 0.1680 42,471 -0.00(-0.88%)
Jul 11, 2023 0.1802 0.1802 0.1600 0.1695 7,555 +0.00(+0.89%)
Jul 10, 2023 0.1765 0.1830 0.1600 0.1680 71,275 -0.01(-5.41%)
Jul 07, 2023 0.1730 0.1800 0.1730 0.1776 69,326 -0.00(-2.15%)
Jul 06, 2023 0.1840 0.1850 0.1800 0.1815 14,065 -0.00(-1.89%)
Jul 05, 2023 0.1900 0.1900 0.1830 0.1850 66,024 -0.00(-0.75%)
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.