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 (%)
Sep 27, 2013 0.5710 0.5989 0.5420 0.5420 302,056 -0.03(-4.91%)
Sep 26, 2013 0.6000 0.6010 0.5390 0.5700 443,337 -0.05(-8.06%)
Sep 25, 2013 0.5850 0.6200 0.5800 0.6200 336,540 +0.04(+5.98%)
Sep 24, 2013 0.5700 0.5890 0.5650 0.5850 178,194 +0.02(+2.63%)
Sep 23, 2013 0.5500 0.5798 0.5500 0.5700 94,250 +0.02(+4.01%)
Sep 20, 2013 0.5400 0.5480 0.5250 0.5480 188,509 +0.01(+1.31%)
Sep 19, 2013 0.5400 0.5409 0.5350 0.5409 78,515 +0.01(+2.06%)
Sep 18, 2013 0.5300 0.5600 0.5250 0.5300 307,112 +0.00(+0.00%)
Sep 17, 2013 0.5210 0.5300 0.5200 0.5300 72,515 +0.01(+1.92%)
Sep 16, 2013 0.5200 0.5320 0.5180 0.5200 50,609 +0.00(+0.00%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5200 356,540 +0.00(+0.00%)
Sep 12, 2013 0.5300 0.5400 0.5200 0.5200 68,760 -0.01(-1.89%)
Sep 11, 2013 0.5160 0.5400 0.5120 0.5300 329,830 +0.01(+1.92%)
Sep 10, 2013 0.5220 0.5300 0.5100 0.5200 325,907 -0.01(-1.87%)
Sep 09, 2013 0.5250 0.5299 0.5000 0.5299 85,746 +0.00(+0.93%)
Sep 06, 2013 0.5000 0.5390 0.4950 0.5250 1,162,312 +0.01(+1.94%)
Sep 05, 2013 0.5250 0.5280 0.5010 0.5150 238,950 -0.02(-2.83%)
Sep 04, 2013 0.5310 0.5400 0.5250 0.5300 87,043 -0.01(-2.21%)
Sep 03, 2013 0.5230 0.5480 0.5230 0.5420 47,505 -0.00(-0.73%)
Aug 30, 2013 0.5500 0.5500 0.5210 0.5460 153,674 +0.03(+4.80%)
Aug 29, 2013 0.5291 0.5580 0.5210 0.5210 112,303 -0.02(-3.52%)
Aug 28, 2013 0.5175 0.5400 0.5000 0.5400 218,262 +0.04(+7.57%)
Aug 27, 2013 0.5200 0.5200 0.4860 0.5020 288,278 -0.02(-3.46%)
Aug 26, 2013 0.5620 0.5620 0.5000 0.5200 921,419 -0.04(-6.64%)
Aug 23, 2013 0.5650 0.5700 0.5560 0.5570 199,092 -0.01(-2.28%)
Aug 22, 2013 0.5650 0.5850 0.5640 0.5700 100,826 -0.01(-1.55%)
Aug 21, 2013 0.5810 0.5900 0.5630 0.5790 219,921 -0.00(-0.34%)
Aug 20, 2013 0.5860 0.5970 0.5770 0.5810 244,378 -0.01(-1.02%)
Aug 19, 2013 0.5975 0.5985 0.5850 0.5870 48,229 -0.01(-1.76%)
Aug 16, 2013 0.5900 0.6150 0.5810 0.5975 160,275 +0.01(+1.27%)
Aug 15, 2013 0.5820 0.6200 0.5820 0.5900 125,219 +0.01(+1.37%)
Aug 14, 2013 0.5900 0.6100 0.5800 0.5820 257,918 -0.03(-4.59%)
Aug 13, 2013 0.6000 0.6159 0.5825 0.6100 201,171 -0.01(-0.96%)
Aug 12, 2013 0.6500 0.6790 0.6000 0.6159 331,302 -0.03(-5.23%)
Aug 09, 2013 0.6500 0.6500 0.6000 0.6499 153,370 -0.00(-0.02%)
Aug 08, 2013 0.6200 0.6770 0.6200 0.6500 1,132,172 +0.03(+4.84%)
Aug 07, 2013 0.6100 0.6350 0.6010 0.6200 163,331 +0.00(+0.00%)
Aug 06, 2013 0.6000 0.6500 0.5900 0.6200 379,296 +0.03(+4.29%)
Aug 05, 2013 0.5900 0.6200 0.5810 0.5945 192,380 +0.00(+0.76%)
Aug 02, 2013 0.5850 0.6000 0.5750 0.5900 79,387 +0.01(+0.85%)
Aug 01, 2013 0.5800 0.5999 0.5800 0.5850 75,113 +0.01(+0.86%)
Jul 31, 2013 0.6150 0.6150 0.5800 0.5800 245,078 -0.02(-3.33%)
Jul 30, 2013 0.6017 0.6200 0.5810 0.6000 193,172 +0.00(+0.00%)
Jul 29, 2013 0.6000 0.6000 0.5700 0.6000 238,162 +0.00(+0.08%)
Jul 26, 2013 0.5900 0.6000 0.5800 0.5995 166,747 +0.01(+2.30%)
Jul 25, 2013 0.5950 0.6000 0.5800 0.5860 213,807 -0.00(-0.68%)
Jul 24, 2013 0.6200 0.6253 0.5800 0.5900 470,573 -0.04(-6.10%)
Jul 23, 2013 0.6730 0.6800 0.6200 0.6283 494,843 -0.03(-4.80%)
Jul 22, 2013 0.6690 0.7050 0.6500 0.6600 518,136 +0.00(+0.08%)
Jul 19, 2013 0.6609 0.6609 0.6420 0.6595 28,065 +0.01(+1.46%)
Jul 18, 2013 0.6550 0.6686 0.6400 0.6500 161,723 -0.00(-0.15%)
Jul 17, 2013 0.6580 0.6580 0.6450 0.6510 60,482 -0.01(-1.06%)
Jul 16, 2013 0.6700 0.6850 0.6300 0.6580 175,192 -0.01(-1.79%)
Jul 15, 2013 0.7000 0.7000 0.6650 0.6700 138,751 -0.03(-4.29%)
Jul 12, 2013 0.6480 0.7000 0.6300 0.7000 345,870 +0.05(+6.95%)
Jul 11, 2013 0.7000 0.7170 0.6210 0.6545 827,182 -0.05(-6.50%)
Jul 10, 2013 0.6250 0.7100 0.6210 0.7000 562,860 +0.08(+12.90%)
Jul 09, 2013 0.5870 0.6450 0.5810 0.6200 439,882 +0.04(+6.71%)
Jul 08, 2013 0.5900 0.5900 0.5700 0.5810 117,786 +0.01(+2.25%)
Jul 05, 2013 0.5800 0.5800 0.5550 0.5682 300,302 -0.01(-1.37%)
Jul 03, 2013 0.5600 0.5761 0.5500 0.5761 166,504 -0.00(-0.33%)
Jul 02, 2013 0.5850 0.5869 0.5500 0.5780 255,972 +0.00(+0.52%)
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.