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

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Mar 31, 2016 0.5600 0.5800 0.5350 0.5600 59,142 -0.01(-2.61%)
Mar 30, 2016 0.5890 0.5896 0.5600 0.5750 20,713 -0.01(-2.51%)
Mar 29, 2016 0.5902 0.6299 0.5750 0.5898 165,343 +0.01(+1.25%)
Mar 28, 2016 0.5650 0.5869 0.5410 0.5825 134,485 +0.01(+2.19%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.09(+18.50%)
Mar 23, 2016 0.6200 0.6200 0.4810 0.4810 427,417 -0.12(-19.83%)
Mar 22, 2016 0.5789 0.6110 0.5650 0.6000 207,610 +0.02(+3.63%)
Mar 21, 2016 0.5650 0.5790 0.5650 0.5790 72,486 +0.01(+2.48%)
Mar 18, 2016 0.5590 0.5650 0.5450 0.5650 168,196 +0.01(+1.80%)
Mar 17, 2016 0.5500 0.5625 0.5400 0.5550 18,450 -0.02(-3.65%)
Mar 16, 2016 0.5800 0.5800 0.4800 0.5760 166,967 -0.00(-0.60%)
Mar 15, 2016 0.5850 0.5860 0.5750 0.5795 28,150 -0.02(-2.61%)
Mar 14, 2016 0.5870 0.5950 0.5870 0.5950 18,726 +0.01(+1.10%)
Mar 11, 2016 0.5910 0.5950 0.5830 0.5885 38,363 -0.00(-0.42%)
Mar 10, 2016 0.5900 0.5930 0.5885 0.5910 74,674 +0.00(+0.78%)
Mar 09, 2016 0.5800 0.5950 0.5753 0.5864 106,174 +0.00(+0.24%)
Mar 08, 2016 0.5490 0.5850 0.5460 0.5850 242,063 +0.04(+7.14%)
Mar 07, 2016 0.5200 0.5460 0.5200 0.5460 66,999 +0.03(+5.00%)
Mar 04, 2016 0.5450 0.5450 0.5200 0.5200 85,189 -0.01(-1.52%)
Mar 03, 2016 0.5200 0.5490 0.5000 0.5280 349,512 +0.01(+1.93%)
Mar 02, 2016 0.4900 0.5300 0.4900 0.5180 261,039 +0.05(+11.35%)
Mar 01, 2016 0.4750 0.4800 0.4621 0.4652 32,400 -0.01(-3.08%)
Feb 29, 2016 0.4800 0.4900 0.4501 0.4800 71,150 -0.01(-2.04%)
Feb 26, 2016 0.4805 0.4900 0.4805 0.4900 15,280 +0.01(+1.98%)
Feb 25, 2016 0.4900 0.4900 0.4805 0.4805 24,300 -0.01(-1.94%)
Feb 24, 2016 0.5000 0.5050 0.4900 0.4900 44,571 -0.01(-2.00%)
Feb 23, 2016 0.5050 0.5050 0.5000 0.5000 36,064 -0.01(-0.99%)
Feb 22, 2016 0.5000 0.5050 0.4950 0.5050 60,981 +0.01(+2.02%)
Feb 19, 2016 0.5000 0.5050 0.4950 0.4950 77,276 -0.01(-1.00%)
Feb 18, 2016 0.4900 0.5150 0.4900 0.5000 137,910 +0.02(+3.54%)
Feb 17, 2016 0.5000 0.5000 0.4829 0.4829 16,658 -0.00(-0.43%)
Feb 16, 2016 0.4949 0.5000 0.4834 0.4850 127,579 +0.00(+0.83%)
Feb 12, 2016 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Feb 11, 2016 0.4865 0.4950 0.4810 0.4810 19,825 -0.01(-1.84%)
Feb 10, 2016 0.5000 0.5181 0.4900 0.4900 234,852 -0.01(-2.00%)
Feb 09, 2016 0.4900 0.5000 0.4800 0.5000 20,869 +0.01(+2.04%)
Feb 08, 2016 0.4800 0.5000 0.4700 0.4900 74,999 +0.01(+2.08%)
Feb 05, 2016 0.4850 0.4900 0.4800 0.4800 69,900 -0.01(-1.03%)
Feb 04, 2016 0.4645 0.4850 0.4645 0.4850 16,438 +0.03(+6.37%)
Feb 03, 2016 0.4545 0.4645 0.4545 0.4560 17,827 +0.00(+0.32%)
Feb 02, 2016 0.4800 0.4800 0.4500 0.4545 53,674 -0.02(-4.32%)
Feb 01, 2016 0.4860 0.4995 0.4750 0.4750 45,765 -0.01(-1.66%)
Jan 29, 2016 0.4900 0.5000 0.4830 0.4830 30,293 +0.01(+1.68%)
Jan 28, 2016 0.4850 0.4990 0.4750 0.4750 35,425 +0.00(+1.04%)
Jan 27, 2016 0.4702 0.4800 0.4701 0.4701 3,769 -0.01(-2.06%)
Jan 26, 2016 0.4700 0.4900 0.4651 0.4800 35,469 +0.01(+1.05%)
Jan 25, 2016 0.4650 0.4800 0.4650 0.4750 32,236 +0.01(+1.06%)
Jan 22, 2016 0.4490 0.5000 0.4490 0.4700 134,508 +0.04(+10.53%)
Jan 21, 2016 0.4200 0.4490 0.4200 0.4252 53,160 +0.01(+1.25%)
Jan 20, 2016 0.4400 0.4400 0.3741 0.4200 283,406 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4274 0.3850 0.4200 84,653 +0.01(+2.44%)
Jan 15, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 14, 2016 0.4100 0.4400 0.3911 0.4100 61,362 +0.01(+2.50%)
Jan 13, 2016 0.4490 0.4490 0.3740 0.4000 94,575 -0.02(-5.88%)
Jan 12, 2016 0.4500 0.4650 0.4250 0.4250 101,123 -0.02(-3.41%)
Jan 11, 2016 0.4600 0.4700 0.4400 0.4400 68,761 -0.02(-4.35%)
Jan 08, 2016 0.4520 0.4700 0.4450 0.4600 59,850 +0.02(+3.37%)
Jan 07, 2016 0.4650 0.4650 0.4400 0.4450 112,747 -0.03(-7.29%)
Jan 06, 2016 0.4901 0.5100 0.4001 0.4800 204,124 -0.03(-5.88%)
Jan 05, 2016 0.4800 0.5200 0.4800 0.5100 22,675 +0.02(+4.08%)
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.