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 (%)
Aug 31, 2020 0.1672 0.1690 0.1500 0.1620 205,326 -0.01(-3.11%)
Aug 28, 2020 0.1611 0.1672 0.1500 0.1672 289,600 +0.01(+5.16%)
Aug 27, 2020 0.1530 0.1700 0.1500 0.1590 195,365 -0.00(-0.63%)
Aug 26, 2020 0.1620 0.1690 0.1500 0.1600 315,543 -0.00(-2.91%)
Aug 25, 2020 0.1551 0.1700 0.1551 0.1648 72,465 +0.01(+6.25%)
Aug 24, 2020 0.1628 0.1700 0.1550 0.1551 180,820 -0.01(-8.55%)
Aug 21, 2020 0.1800 0.1800 0.1650 0.1696 49,100 -0.00(-0.24%)
Aug 20, 2020 0.1680 0.1800 0.1662 0.1700 216,901 +0.00(+0.29%)
Aug 19, 2020 0.1800 0.1800 0.1670 0.1695 70,396 -0.00(-0.06%)
Aug 18, 2020 0.1835 0.1835 0.1670 0.1696 143,339 -0.00(-1.97%)
Aug 17, 2020 0.1609 0.1750 0.1609 0.1730 723,308 +0.02(+11.61%)
Aug 14, 2020 0.1885 0.1885 0.1507 0.1550 1,678,100 -0.03(-17.99%)
Aug 13, 2020 0.1950 0.1950 0.1664 0.1890 356,117 -0.00(-0.53%)
Aug 12, 2020 0.1979 0.1989 0.1530 0.1900 430,623 -0.00(-0.52%)
Aug 11, 2020 0.2065 0.2065 0.1800 0.1910 284,699 -0.02(-7.77%)
Aug 10, 2020 0.2036 0.2138 0.1958 0.2071 97,700 +0.00(+0.10%)
Aug 07, 2020 0.2200 0.2200 0.2001 0.2069 89,000 -0.01(-2.64%)
Aug 06, 2020 0.1900 0.2250 0.1850 0.2125 476,792 +0.02(+11.84%)
Aug 05, 2020 0.1900 0.2040 0.1861 0.1900 123,618 +0.00(+0.00%)
Aug 04, 2020 0.2050 0.2058 0.1900 0.1900 68,000 -0.02(-7.68%)
Aug 03, 2020 0.2060 0.2127 0.1852 0.2058 267,559 -0.00(-1.06%)
Jul 31, 2020 0.2100 0.2100 0.2041 0.2080 142,700 +0.00(+0.00%)
Jul 30, 2020 0.2193 0.2194 0.2030 0.2080 145,875 -0.01(-5.20%)
Jul 29, 2020 0.2200 0.2200 0.2075 0.2194 57,006 +0.00(+0.14%)
Jul 28, 2020 0.2176 0.2200 0.2050 0.2191 145,035 -0.01(-2.62%)
Jul 27, 2020 0.2200 0.2370 0.2033 0.2250 168,975 -0.01(-2.22%)
Jul 24, 2020 0.2261 0.2301 0.2010 0.2301 139,000 +0.03(+15.05%)
Jul 23, 2020 0.2200 0.2261 0.2000 0.2000 112,858 -0.02(-8.88%)
Jul 22, 2020 0.2205 0.2477 0.2100 0.2195 105,698 -0.00(-0.23%)
Jul 21, 2020 0.2150 0.2519 0.2007 0.2200 400,212 +0.01(+2.33%)
Jul 20, 2020 0.2017 0.2400 0.2017 0.2150 249,917 -0.01(-2.27%)
Jul 17, 2020 0.2122 0.2465 0.2122 0.2200 102,900 +0.00(+0.00%)
Jul 16, 2020 0.2160 0.2606 0.1990 0.2200 417,217 -0.00(-0.90%)
Jul 15, 2020 0.2000 0.2290 0.1950 0.2220 214,708 +0.02(+10.28%)
Jul 14, 2020 0.2090 0.2275 0.2000 0.2013 198,430 -0.01(-2.99%)
Jul 13, 2020 0.2250 0.2259 0.2000 0.2075 131,236 -0.00(-1.61%)
Jul 10, 2020 0.2050 0.2300 0.2000 0.2109 183,800 +0.01(+4.41%)
Jul 09, 2020 0.2000 0.2533 0.2000 0.2020 287,253 +0.00(+0.50%)
Jul 08, 2020 0.2100 0.2100 0.2010 0.2010 132,603 -0.01(-4.29%)
Jul 07, 2020 0.2158 0.2158 0.2020 0.2100 117,714 +0.01(+2.64%)
Jul 06, 2020 0.2039 0.2376 0.2001 0.2046 265,453 -0.00(-2.11%)
Jul 02, 2020 0.1975 0.2190 0.1975 0.2090 166,800 +0.01(+2.50%)
Jul 01, 2020 0.2032 0.2090 0.1900 0.2039 216,785 -0.00(-0.54%)
Jun 30, 2020 0.2200 0.2200 0.2000 0.2050 135,354 -0.01(-5.05%)
Jun 29, 2020 0.2292 0.2292 0.2000 0.2159 37,780 +0.00(+0.94%)
Jun 26, 2020 0.2362 0.2395 0.2093 0.2139 205,300 -0.02(-6.96%)
Jun 25, 2020 0.2360 0.2399 0.2100 0.2299 184,884 +0.00(+0.70%)
Jun 24, 2020 0.2077 0.2414 0.2000 0.2283 207,557 +0.03(+14.15%)
Jun 23, 2020 0.2001 0.2204 0.2000 0.2000 108,014 +0.00(+0.00%)
Jun 22, 2020 0.2100 0.2100 0.2000 0.2000 177,700 -0.01(-4.72%)
Jun 19, 2020 0.2050 0.2100 0.1983 0.2099 371,800 +0.01(+4.90%)
Jun 18, 2020 0.2194 0.2337 0.2000 0.2001 435,132 -0.01(-2.68%)
Jun 17, 2020 0.1983 0.2099 0.1975 0.2056 544,664 -0.00(-1.44%)
Jun 16, 2020 0.2200 0.2309 0.2050 0.2086 350,094 -0.01(-6.67%)
Jun 15, 2020 0.2643 0.2700 0.2051 0.2235 1,769,365 -0.04(-15.44%)
Jun 12, 2020 0.2960 0.2960 0.2643 0.2643 190,700 -0.03(-8.86%)
Jun 11, 2020 0.3002 0.3297 0.2800 0.2900 403,953 -0.04(-12.09%)
Jun 10, 2020 0.3359 0.3500 0.3098 0.3299 626,078 -0.00(-0.03%)
Jun 09, 2020 0.2900 0.3450 0.2900 0.3300 715,616 +0.05(+18.28%)
Jun 08, 2020 0.2450 0.3000 0.2450 0.2790 1,684,027 +0.05(+24.11%)
Jun 05, 2020 0.2100 0.2250 0.2100 0.2248 228,500 +0.01(+7.05%)
Jun 04, 2020 0.2084 0.2290 0.2084 0.2100 257,602 -0.02(-6.67%)
Jun 03, 2020 0.2469 0.2500 0.2119 0.2250 186,447 -0.03(-13.36%)
Jun 02, 2020 0.2607 0.2776 0.2369 0.2597 237,580 +0.03(+11.94%)
Jun 01, 2020 0.2358 0.2500 0.2300 0.2320 130,765 -0.01(-3.33%)
May 29, 2020 0.2400 0.2600 0.2334 0.2400 364,400 +0.01(+5.68%)
May 28, 2020 0.2400 0.2500 0.2216 0.2271 148,072 -0.01(-5.37%)
May 27, 2020 0.2321 0.2470 0.2150 0.2400 486,775 +0.02(+9.09%)
May 26, 2020 0.2239 0.2320 0.2000 0.2200 345,401 +0.01(+2.52%)
May 22, 2020 0.2100 0.2156 0.2000 0.2146 452,800 +0.01(+7.30%)
May 21, 2020 0.2050 0.2100 0.1980 0.2000 242,733 +0.01(+2.56%)
May 20, 2020 0.1984 0.2020 0.1900 0.1950 401,366 -0.00(-1.52%)
May 19, 2020 0.1900 0.2020 0.1900 0.1980 273,657 +0.01(+5.88%)
May 18, 2020 0.1901 0.2000 0.1810 0.1870 244,530 -0.01(-3.26%)
May 15, 2020 0.2152 0.2200 0.1905 0.1933 304,800 -0.02(-10.01%)
May 14, 2020 0.2050 0.2150 0.1900 0.2148 258,801 +0.02(+10.15%)
May 13, 2020 0.2034 0.2071 0.1900 0.1950 202,590 -0.01(-5.02%)
May 12, 2020 0.2076 0.2198 0.2000 0.2053 212,099 +0.00(+2.14%)
May 11, 2020 0.2000 0.2166 0.2000 0.2010 388,200 +0.00(+0.25%)
May 08, 2020 0.2000 0.2050 0.1901 0.2005 262,000 +0.01(+3.08%)
May 07, 2020 0.1930 0.2000 0.1885 0.1945 169,218 +0.01(+3.73%)
May 06, 2020 0.1802 0.1949 0.1802 0.1875 154,062 +0.00(+1.35%)
May 05, 2020 0.1888 0.1990 0.1850 0.1850 166,169 +0.00(+0.00%)
May 04, 2020 0.1900 0.2000 0.1803 0.1850 223,427 -0.00(-1.86%)
May 01, 2020 0.1910 0.2200 0.1885 0.1885 113,600 -0.02(-8.05%)
Apr 30, 2020 0.1990 0.2197 0.1971 0.2050 231,466 +0.01(+4.54%)
Apr 29, 2020 0.1750 0.2049 0.1700 0.1961 410,750 +0.00(+1.08%)
Apr 28, 2020 0.1968 0.2000 0.1800 0.1940 300,957 +0.01(+3.74%)
Apr 27, 2020 0.1811 0.1899 0.1550 0.1870 247,484 +0.00(+1.63%)
Apr 24, 2020 0.1850 0.1900 0.1720 0.1840 454,100 -0.01(-7.49%)
Apr 23, 2020 0.1928 0.2100 0.1826 0.1989 248,155 +0.01(+6.25%)
Apr 22, 2020 0.2300 0.2300 0.1872 0.1872 643,273 -0.04(-16.80%)
Apr 21, 2020 0.2155 0.2900 0.2100 0.2250 812,879 +0.02(+12.50%)
Apr 20, 2020 0.1852 0.2013 0.1712 0.2000 427,626 +0.01(+5.26%)
Apr 17, 2020 0.2069 0.2069 0.1760 0.1900 157,600 +0.01(+2.70%)
Apr 16, 2020 0.1868 0.2000 0.1775 0.1850 333,376 -0.00(-0.54%)
Apr 15, 2020 0.1650 0.1888 0.1542 0.1860 213,284 +0.02(+9.41%)
Apr 14, 2020 0.1800 0.1800 0.1602 0.1700 378,098 -0.00(-2.86%)
Apr 13, 2020 0.1750 0.1800 0.1570 0.1750 295,049 +0.00(+1.74%)
Apr 09, 2020 0.1629 0.1780 0.1600 0.1720 320,600 +0.01(+7.50%)
Apr 08, 2020 0.1585 0.1700 0.1445 0.1600 210,795 +0.00(+0.95%)
Apr 07, 2020 0.1400 0.1590 0.1400 0.1585 372,018 +0.02(+13.21%)
Apr 06, 2020 0.1780 0.1780 0.1370 0.1400 281,379 -0.02(-12.50%)
Apr 03, 2020 0.1600 0.1675 0.1460 0.1600 346,500 +0.00(+0.63%)
Apr 02, 2020 0.1476 0.1590 0.1350 0.1590 614,686 +0.02(+11.97%)
Apr 01, 2020 0.1485 0.1550 0.1305 0.1420 382,709 -0.00(-2.07%)
Mar 31, 2020 0.1370 0.1450 0.1300 0.1450 865,663 +0.01(+11.54%)
Mar 30, 2020 0.1200 0.1690 0.1200 0.1300 2,268,969 +0.00(+2.36%)
Mar 27, 2020 0.2200 0.2669 0.1150 0.1270 7,175,100 -0.17(-57.67%)
Mar 26, 2020 0.2600 0.3000 0.2500 0.3000 992,384 +0.04(+15.38%)
Mar 25, 2020 0.2699 0.2800 0.2372 0.2600 860,687 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.2900 0.2466 0.2600 697,522 -0.01(-3.70%)
Mar 23, 2020 0.2800 0.2999 0.2500 0.2700 831,449 +0.01(+3.85%)
Mar 20, 2020 0.2600 0.2820 0.2400 0.2600 413,100 +0.00(+0.00%)
Mar 19, 2020 0.2400 0.2995 0.2400 0.2600 392,458 +0.02(+8.33%)
Mar 18, 2020 0.2431 0.2618 0.2050 0.2400 913,667 -0.02(-5.96%)
Mar 17, 2020 0.2850 0.3075 0.2500 0.2552 911,334 -0.04(-14.93%)
Mar 16, 2020 0.3000 0.3200 0.2530 0.3000 375,974 -0.02(-6.25%)
Mar 13, 2020 0.3064 0.3500 0.2900 0.3200 577,900 +0.02(+5.61%)
Mar 12, 2020 0.3600 0.3890 0.2332 0.3030 1,377,645 -0.09(-23.29%)
Mar 11, 2020 0.4098 0.4098 0.3900 0.3950 296,799 -0.01(-1.50%)
Mar 10, 2020 0.4000 0.4489 0.3800 0.4010 506,993 +0.01(+2.82%)
Mar 09, 2020 0.4000 0.4100 0.3899 0.3900 594,991 -0.03(-7.14%)
Mar 06, 2020 0.4006 0.4250 0.3850 0.4200 461,600 +0.01(+1.30%)
Mar 05, 2020 0.4400 0.4400 0.4005 0.4146 454,442 -0.02(-3.58%)
Mar 04, 2020 0.3723 0.4475 0.3723 0.4300 649,078 +0.06(+15.44%)
Mar 03, 2020 0.3900 0.3900 0.3650 0.3725 197,930 -0.01(-1.97%)
Mar 02, 2020 0.3600 0.3998 0.3600 0.3800 154,413 +0.02(+5.88%)
Feb 28, 2020 0.3630 0.3715 0.3478 0.3589 315,400 -0.02(-4.29%)
Feb 27, 2020 0.3590 0.3842 0.3580 0.3750 311,161 -0.00(-0.50%)
Feb 26, 2020 0.3800 0.3872 0.3590 0.3769 385,523 +0.01(+1.86%)
Feb 25, 2020 0.3890 0.4025 0.3681 0.3700 713,180 -0.01(-3.01%)
Feb 24, 2020 0.3990 0.4221 0.3730 0.3815 810,615 -0.02(-5.80%)
Feb 21, 2020 0.4098 0.4100 0.4000 0.4050 292,400 -0.00(-1.17%)
Feb 20, 2020 0.4200 0.4202 0.3900 0.4098 810,632 -0.01(-2.43%)
Feb 19, 2020 0.4304 0.4304 0.4000 0.4200 284,247 -0.01(-2.33%)
Feb 18, 2020 0.4498 0.4498 0.4110 0.4300 416,108 -0.02(-3.91%)
Feb 14, 2020 0.3680 0.4560 0.3680 0.4475 2,045,900 +0.07(+17.76%)
Feb 13, 2020 0.3700 0.3850 0.3600 0.3800 636,211 +0.01(+2.70%)
Feb 12, 2020 0.3629 0.4200 0.3600 0.3700 826,239 +0.01(+2.78%)
Feb 11, 2020 0.3835 0.3835 0.3505 0.3600 620,691 -0.01(-3.46%)
Feb 10, 2020 0.3800 0.4150 0.3535 0.3729 2,304,472 -0.02(-4.38%)
Feb 07, 2020 0.3638 0.4150 0.3530 0.3900 2,648,000 +0.03(+9.55%)
Feb 06, 2020 0.3700 0.3700 0.3510 0.3560 586,382 -0.00(-1.11%)
Feb 05, 2020 0.3600 0.3735 0.3500 0.3600 728,995 +0.01(+1.41%)
Feb 04, 2020 0.3630 0.3700 0.3455 0.3550 923,953 -0.01(-1.39%)
Feb 03, 2020 0.3698 0.3700 0.3485 0.3600 904,449 +0.00(+0.00%)
Jan 31, 2020 0.3700 0.3700 0.3510 0.3600 904,100 +0.00(+0.00%)
Jan 30, 2020 0.3780 0.3780 0.3510 0.3600 673,149 -0.01(-1.64%)
Jan 29, 2020 0.3800 0.3877 0.3603 0.3660 1,125,815 -0.00(-1.08%)
Jan 28, 2020 0.4400 0.4400 0.3600 0.3700 2,045,444 -0.05(-11.90%)
Jan 27, 2020 0.4592 0.4670 0.4200 0.4200 145,394 -0.03(-7.31%)
Jan 24, 2020 0.4500 0.4700 0.4400 0.4531 100,300 -0.02(-3.60%)
Jan 23, 2020 0.4650 0.4800 0.4500 0.4700 93,437 +0.01(+2.17%)
Jan 22, 2020 0.4405 0.4699 0.4301 0.4600 94,734 +0.02(+5.02%)
Jan 21, 2020 0.4001 0.4749 0.4000 0.4380 295,206 -0.03(-6.81%)
Jan 17, 2020 0.4600 0.4850 0.4510 0.4700 200,400 +0.00(+0.00%)
Jan 16, 2020 0.5450 0.5450 0.4562 0.4700 608,532 -0.05(-9.96%)
Jan 15, 2020 0.5373 0.6000 0.5150 0.5220 307,142 -0.00(-0.61%)
Jan 14, 2020 0.4623 0.5700 0.4500 0.5252 685,737 +0.06(+13.61%)
Jan 13, 2020 0.4190 0.4623 0.4158 0.4623 333,239 +0.04(+10.33%)
Jan 10, 2020 0.4200 0.4481 0.4123 0.4190 518,200 -0.02(-4.77%)
Jan 09, 2020 0.4225 0.4655 0.4150 0.4400 510,663 +0.01(+2.35%)
Jan 08, 2020 0.4200 0.4344 0.4150 0.4299 283,163 +0.00(+0.89%)
Jan 07, 2020 0.4600 0.4600 0.4200 0.4261 433,730 -0.01(-3.38%)
Jan 06, 2020 0.4580 0.4800 0.4295 0.4410 267,971 -0.02(-4.75%)
Jan 03, 2020 0.4975 0.4990 0.4623 0.4630 188,000 -0.02(-4.93%)
Jan 02, 2020 0.5100 0.5500 0.4750 0.4870 320,265 +0.02(+3.62%)
Dec 31, 2019 0.4450 0.5318 0.4311 0.4700 429,900 +0.04(+8.20%)
Dec 30, 2019 0.3805 0.4500 0.3805 0.4344 388,913 +0.05(+14.17%)
Dec 27, 2019 0.4000 0.4100 0.3800 0.3805 350,900 -0.02(-4.88%)
Dec 26, 2019 0.4010 0.4300 0.3901 0.4000 265,145 -0.00(-0.25%)
Dec 24, 2019 0.4042 0.4250 0.4010 0.4010 228,500 -0.02(-5.65%)
Dec 23, 2019 0.3219 0.4450 0.3219 0.4250 297,800 +0.00(+0.59%)
Dec 20, 2019 0.4600 0.4700 0.4166 0.4225 555,000 -0.07(-13.78%)
Dec 19, 2019 0.5200 0.5200 0.4500 0.4900 214,858 -0.02(-2.97%)
Dec 18, 2019 0.5305 0.5305 0.5001 0.5050 92,833 -0.02(-3.81%)
Dec 17, 2019 0.5124 0.5250 0.5124 0.5250 69,964 +0.01(+0.96%)
Dec 16, 2019 0.5300 0.5400 0.5200 0.5200 190,558 -0.02(-3.70%)
Dec 13, 2019 0.5215 0.5400 0.5131 0.5400 24,200 +0.01(+1.89%)
Dec 12, 2019 0.5500 0.5500 0.5300 0.5300 24,032 -0.00(-0.02%)
Dec 11, 2019 0.5247 0.5500 0.5130 0.5301 37,093 +0.02(+3.90%)
Dec 10, 2019 0.5250 0.5500 0.5101 0.5102 78,100 -0.03(-5.88%)
Dec 09, 2019 0.5500 0.5700 0.5100 0.5421 82,507 -0.01(-1.44%)
Dec 06, 2019 0.5301 0.5500 0.5301 0.5500 43,700 +0.01(+1.81%)
Dec 05, 2019 0.5550 0.5550 0.5402 0.5402 3,232 -0.01(-2.67%)
Dec 04, 2019 0.5300 0.5650 0.5201 0.5550 38,361 +0.03(+6.34%)
Dec 03, 2019 0.5280 0.5400 0.5219 0.5219 45,796 -0.02(-2.99%)
Dec 02, 2019 0.5700 0.5700 0.5300 0.5380 5,750 -0.02(-3.86%)
Nov 29, 2019 0.5700 0.5700 0.5500 0.5596 2,500 +0.02(+4.11%)
Nov 27, 2019 0.5250 0.5700 0.5250 0.5375 58,600 +0.01(+2.48%)
Nov 26, 2019 0.5003 0.5700 0.5003 0.5245 55,080 -0.00(-0.10%)
Nov 25, 2019 0.5250 0.5250 0.5100 0.5250 46,944 +0.00(+0.94%)
Nov 22, 2019 0.5230 0.5230 0.5100 0.5201 18,700 -0.01(-1.85%)
Nov 21, 2019 0.5214 0.5299 0.5033 0.5299 110,020 +0.01(+1.90%)
Nov 20, 2019 0.5246 0.5246 0.5110 0.5200 58,182 +0.00(+0.00%)
Nov 19, 2019 0.5225 0.5249 0.5200 0.5200 34,751 +0.00(+0.00%)
Nov 18, 2019 0.5410 0.5500 0.5121 0.5200 61,802 -0.03(-4.83%)
Nov 15, 2019 0.5650 0.5700 0.5320 0.5464 149,500 -0.02(-3.97%)
Nov 14, 2019 0.5500 0.5937 0.5500 0.5690 34,975 -0.00(-0.18%)
Nov 13, 2019 0.5800 0.5800 0.5567 0.5700 32,044 -0.01(-1.72%)
Nov 12, 2019 0.5845 0.5950 0.5643 0.5800 92,400 -0.01(-2.11%)
Nov 11, 2019 0.5940 0.6000 0.5857 0.5925 289,175 -0.02(-3.66%)
Nov 08, 2019 0.6550 0.6613 0.6000 0.6150 86,100 -0.04(-6.12%)
Nov 07, 2019 0.6600 0.6800 0.6401 0.6551 252,041 -0.02(-3.22%)
Nov 06, 2019 0.5900 0.6769 0.5900 0.6769 136,173 +0.08(+13.29%)
Nov 05, 2019 0.6124 0.6125 0.5762 0.5975 332,827 -0.00(-0.70%)
Nov 04, 2019 0.5999 0.6017 0.5760 0.6017 23,729 +0.02(+3.01%)
Nov 01, 2019 0.5550 0.6700 0.5121 0.5841 301,700 +0.03(+5.24%)
Oct 31, 2019 0.5500 0.6030 0.5461 0.5550 49,353 +0.02(+2.78%)
Oct 30, 2019 0.5400 0.5550 0.5400 0.5400 24,121 -0.01(-1.24%)
Oct 29, 2019 0.5463 0.5568 0.5463 0.5468 39,366 -0.01(-1.03%)
Oct 28, 2019 0.5680 0.5750 0.5401 0.5525 129,565 -0.02(-3.07%)
Oct 25, 2019 0.6000 0.6000 0.5680 0.5700 257,100 -0.04(-5.79%)
Oct 24, 2019 0.6100 0.6100 0.5900 0.6050 93,598 -0.00(-0.59%)
Oct 23, 2019 0.5800 0.6099 0.5800 0.6086 32,998 +0.01(+1.43%)
Oct 22, 2019 0.6600 0.6600 0.5694 0.6000 294,642 -0.06(-9.09%)
Oct 21, 2019 0.6500 0.6600 0.6500 0.6600 76,914 +0.01(+1.54%)
Oct 18, 2019 0.6850 0.6898 0.6400 0.6500 118,400 -0.04(-5.11%)
Oct 17, 2019 0.6808 0.6899 0.6600 0.6850 30,540 +0.01(+0.74%)
Oct 16, 2019 0.6700 0.6800 0.6500 0.6800 110,691 +0.02(+3.03%)
Oct 15, 2019 0.6400 0.6600 0.6400 0.6600 68,838 +0.01(+1.54%)
Oct 14, 2019 0.6500 0.6600 0.6500 0.6500 64,185 +0.01(+1.56%)
Oct 11, 2019 0.6500 0.6700 0.6200 0.6400 96,700 -0.02(-3.03%)
Oct 10, 2019 0.6141 0.6750 0.6141 0.6600 40,622 +0.01(+1.55%)
Oct 09, 2019 0.6500 0.6798 0.6250 0.6499 129,067 +0.03(+4.81%)
Oct 08, 2019 0.6675 0.6675 0.6150 0.6201 130,618 -0.05(-7.45%)
Oct 07, 2019 0.6920 0.6990 0.6699 0.6700 123,669 -0.03(-4.26%)
Oct 04, 2019 0.6874 0.7000 0.6813 0.6998 192,200 +0.03(+4.89%)
Oct 03, 2019 0.6783 0.6789 0.6420 0.6672 91,942 -0.00(-0.42%)
Oct 02, 2019 0.6600 0.6779 0.5400 0.6700 233,446 +0.02(+3.47%)
Oct 01, 2019 0.6900 0.6999 0.6400 0.6475 373,718 -0.02(-2.26%)
Sep 30, 2019 0.6138 0.6815 0.6138 0.6625 372,364 +0.05(+7.55%)
Sep 27, 2019 0.6148 0.6169 0.5946 0.6160 64,100 +0.04(+6.19%)
Sep 26, 2019 0.5789 0.6400 0.5380 0.5801 180,586 +0.01(+1.40%)
Sep 25, 2019 0.5700 0.5775 0.5400 0.5721 113,647 +0.00(+0.37%)
Sep 24, 2019 0.5793 0.5800 0.5551 0.5700 67,599 +0.00(+0.00%)
Sep 23, 2019 0.5587 0.6000 0.5501 0.5700 109,598 +0.02(+3.64%)
Sep 20, 2019 0.5245 0.5587 0.5027 0.5500 69,400 -0.01(-0.90%)
Sep 19, 2019 0.5100 0.5860 0.5000 0.5550 308,118 +0.05(+8.82%)
Sep 18, 2019 0.4900 0.5100 0.4850 0.5100 75,694 +0.03(+6.03%)
Sep 17, 2019 0.4799 0.4950 0.4761 0.4810 59,730 +0.01(+1.58%)
Sep 16, 2019 0.4799 0.4799 0.4515 0.4735 61,768 -0.00(-0.32%)
Sep 13, 2019 0.4610 0.4750 0.4610 0.4750 18,200 +0.01(+3.04%)
Sep 12, 2019 0.4655 0.4700 0.4515 0.4610 150,664 -0.01(-2.95%)
Sep 11, 2019 0.4600 0.4750 0.4540 0.4750 99,746 +0.01(+3.26%)
Sep 10, 2019 0.4400 0.4600 0.4350 0.4600 70,606 +0.03(+6.41%)
Sep 09, 2019 0.4120 0.4400 0.4120 0.4323 58,166 +0.01(+2.93%)
Sep 06, 2019 0.4299 0.4352 0.4166 0.4200 95,600 -0.01(-2.33%)
Sep 05, 2019 0.4150 0.4398 0.4111 0.4300 50,913 +0.02(+4.85%)
Sep 04, 2019 0.4140 0.4200 0.4100 0.4101 85,199 +0.00(+0.02%)
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.