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

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 0.5445 0.6000 0.5260 0.6000 339,141 +0.06(+11.11%)
Nov 26, 2014 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Nov 25, 2014 0.4500 0.4500 0.4500 0.4500 4,893 +0.00(+0.90%)
Nov 24, 2014 0.4550 0.4850 0.4400 0.4460 147,045 -0.01(-3.04%)
Nov 21, 2014 0.4300 0.5100 0.4250 0.4600 669,143 +0.04(+10.18%)
Nov 20, 2014 0.3800 0.4179 0.3799 0.4175 303,184 +0.04(+9.87%)
Nov 19, 2014 0.3710 0.4189 0.3710 0.3800 208,415 +0.01(+2.43%)
Nov 18, 2014 0.3700 0.3900 0.3700 0.3710 40,470 +0.00(+0.27%)
Nov 17, 2014 0.3800 0.3800 0.3600 0.3700 102,432 -0.01(-2.63%)
Nov 14, 2014 0.3750 0.3800 0.3640 0.3800 46,455 +0.01(+1.33%)
Nov 13, 2014 0.3800 0.3800 0.3700 0.3750 67,845 -0.02(-3.85%)
Nov 12, 2014 0.3600 0.3900 0.3320 0.3900 197,122 +0.03(+9.55%)
Nov 11, 2014 0.3585 0.3660 0.3525 0.3560 41,202 -0.00(-0.56%)
Nov 10, 2014 0.3650 0.3800 0.3400 0.3580 171,005 -0.01(-3.24%)
Nov 07, 2014 0.3650 0.3700 0.3500 0.3700 110,083 +0.00(+0.00%)
Nov 06, 2014 0.3556 0.3700 0.3300 0.3700 206,870 +0.01(+4.08%)
Nov 05, 2014 0.3700 0.3700 0.3500 0.3555 183,410 -0.01(-3.92%)
Nov 04, 2014 0.3750 0.3850 0.3652 0.3700 96,214 -0.01(-1.33%)
Nov 03, 2014 0.3800 0.3900 0.3700 0.3750 99,241 +0.00(+0.00%)
Oct 31, 2014 0.4000 0.4000 0.3700 0.3750 110,680 -0.01(-3.35%)
Oct 30, 2014 0.3800 0.3900 0.3631 0.3880 178,965 -0.00(-0.51%)
Oct 29, 2014 0.3795 0.3900 0.3750 0.3900 45,420 +0.01(+3.94%)
Oct 28, 2014 0.3801 0.3801 0.3700 0.3752 133,055 -0.00(-1.29%)
Oct 27, 2014 0.3900 0.3890 0.3800 0.3801 115,777 -0.01(-2.29%)
Oct 24, 2014 0.3900 0.3950 0.3861 0.3890 24,941 +0.00(+0.78%)
Oct 23, 2014 0.4020 0.4064 0.3860 0.3860 221,362 -0.02(-3.98%)
Oct 22, 2014 0.4200 0.4200 0.4000 0.4020 71,840 -0.02(-4.29%)
Oct 21, 2014 0.4000 0.4200 0.3890 0.4200 143,378 +0.03(+7.55%)
Oct 20, 2014 0.4000 0.4000 0.3861 0.3905 41,160 +0.00(+0.13%)
Oct 17, 2014 0.3986 0.4100 0.3860 0.3900 177,056 -0.01(-2.50%)
Oct 16, 2014 0.3810 0.4050 0.3810 0.4000 165,128 +0.02(+4.99%)
Oct 15, 2014 0.3901 0.4050 0.3702 0.3810 298,228 -0.02(-4.73%)
Oct 14, 2014 0.4002 0.4100 0.3815 0.3999 316,608 -0.01(-2.46%)
Oct 13, 2014 0.4500 0.4500 0.4100 0.4100 208,192 -0.02(-4.65%)
Oct 10, 2014 0.4500 0.4500 0.4150 0.4300 68,317 +0.00(+0.00%)
Oct 09, 2014 0.4350 0.4450 0.4350 0.4300 40,855 -0.02(-3.37%)
Oct 08, 2014 0.4350 0.4500 0.4340 0.4450 64,836 +0.01(+1.14%)
Oct 07, 2014 0.4400 0.4600 0.4350 0.4400 44,200 +0.01(+1.15%)
Oct 06, 2014 0.4250 0.4650 0.4205 0.4350 263,602 -0.02(-3.33%)
Oct 03, 2014 0.4350 0.4550 0.4200 0.4500 673,299 +0.02(+3.45%)
Oct 02, 2014 0.4680 0.4680 0.4020 0.4350 473,378 -0.03(-7.05%)
Oct 01, 2014 0.4800 0.4805 0.4670 0.4680 281,331 -0.02(-3.31%)
Sep 30, 2014 0.4825 0.4850 0.4802 0.4840 73,299 +0.00(+0.31%)
Sep 29, 2014 0.5120 0.5200 0.4800 0.4825 174,658 -0.03(-5.39%)
Sep 26, 2014 0.4700 0.5200 0.4700 0.5100 217,732 +0.04(+8.51%)
Sep 25, 2014 0.4750 0.4750 0.4600 0.4700 166,748 +0.00(+0.00%)
Sep 24, 2014 0.4700 0.4720 0.4610 0.4700 148,997 -0.00(-0.84%)
Sep 23, 2014 0.4705 0.4790 0.4701 0.4740 77,910 +0.00(+0.74%)
Sep 22, 2014 0.4800 0.4999 0.4700 0.4705 230,237 -0.01(-1.98%)
Sep 19, 2014 0.4800 0.4999 0.4800 0.4800 94,985 -0.01(-1.03%)
Sep 18, 2014 0.4800 0.5000 0.4800 0.4850 103,090 +0.01(+1.04%)
Sep 17, 2014 0.4800 0.5050 0.4710 0.4800 76,320 +0.00(+0.42%)
Sep 16, 2014 0.4800 0.4900 0.4701 0.4780 104,870 -0.00(-0.42%)
Sep 15, 2014 0.4830 0.5000 0.4701 0.4800 241,546 -0.03(-4.95%)
Sep 12, 2014 0.4911 0.5050 0.4801 0.5050 124,240 +0.01(+1.00%)
Sep 11, 2014 0.5099 0.5099 0.4865 0.5000 81,651 -0.01(-1.96%)
Sep 10, 2014 0.4801 0.5100 0.4801 0.5100 76,594 +0.03(+5.15%)
Sep 09, 2014 0.5000 0.5199 0.4850 0.4850 237,784 -0.02(-3.02%)
Sep 08, 2014 0.5100 0.5100 0.5000 0.5001 67,774 -0.01(-1.94%)
Sep 05, 2014 0.5002 0.5200 0.5002 0.5100 187,760 -0.01(-1.92%)
Sep 04, 2014 0.5110 0.5210 0.5000 0.5200 128,218 +0.01(+1.56%)
Sep 03, 2014 0.5100 0.5300 0.5100 0.5120 45,789 -0.02(-3.40%)
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.