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 30, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Nov 29, 2022 0.1481 0.1650 0.1481 0.1650 17,995 +0.00(+0.00%)
Nov 28, 2022 0.1353 0.1700 0.1353 0.1650 36,609 +0.01(+3.13%)
Nov 23, 2022 0.1600 0 +0.00(+0.00%)
Nov 22, 2022 0.1628 0.1690 0.1560 0.1600 129,903 -0.01(-5.33%)
Nov 21, 2022 0.1508 0.1690 0.1508 0.1690 200,990 +0.00(+2.55%)
Nov 18, 2022 0.1550 0.1690 0.1550 0.1648 87,753 +0.00(+3.00%)
Nov 17, 2022 0.1603 0.1655 0.1600 0.1600 55,744 +0.00(+0.00%)
Nov 16, 2022 0.1489 0.1649 0.1377 0.1600 73,676 -0.00(-1.23%)
Nov 15, 2022 0.1551 0.1700 0.1551 0.1620 42,825 +0.00(+1.25%)
Nov 14, 2022 0.1600 0.1653 0.1600 0.1600 19,183 -0.01(-5.60%)
Nov 11, 2022 0.1600 0.1695 0.1600 0.1695 70,313 +0.00(+2.98%)
Nov 10, 2022 0.1510 0.1683 0.1510 0.1646 87,768 +0.01(+8.29%)
Nov 09, 2022 0.1600 0.1699 0.1520 0.1520 51,751 -0.02(-9.52%)
Nov 08, 2022 0.1767 0.1767 0.1520 0.1680 28,212 +0.00(+0.36%)
Nov 07, 2022 0.1771 0.1771 0.1500 0.1674 40,674 -0.00(-1.53%)
Nov 04, 2022 0.1558 0.1700 0.1510 0.1700 9,136 +0.01(+6.38%)
Nov 03, 2022 0.1550 0.1598 0.1500 0.1598 30,200 -0.00(-0.44%)
Nov 02, 2022 0.1700 0.1700 0.1605 0.1605 12,060 -0.00(-1.11%)
Nov 01, 2022 0.1682 0.1750 0.1550 0.1623 42,000 +0.00(+1.63%)
Oct 31, 2022 0.1650 0.2000 0.1531 0.1597 14,742 -0.01(-4.08%)
Oct 28, 2022 0.1834 0.1834 0.1500 0.1665 131,039 -0.01(-7.96%)
Oct 27, 2022 0.2000 0.2000 0.1600 0.1809 85,035 +0.02(+12.36%)
Oct 26, 2022 0.2000 0.2000 0.1610 0.1610 60,474 -0.02(-12.97%)
Oct 25, 2022 0.1200 0.2100 0.1200 0.1850 163,524 +0.04(+30.74%)
Oct 24, 2022 0.1300 0.1443 0.1297 0.1415 136,502 -0.00(-0.28%)
Oct 21, 2022 0.1268 0.1550 0.1200 0.1419 132,579 +0.02(+13.98%)
Oct 20, 2022 0.1175 0.1350 0.1175 0.1245 60,025 +0.00(+3.41%)
Oct 19, 2022 0.1150 0.1350 0.1120 0.1204 178,377 +0.00(+2.47%)
Oct 18, 2022 0.1250 0.1276 0.1156 0.1175 65,684 -0.01(-6.00%)
Oct 17, 2022 0.1175 0.1250 0.1160 0.1250 39,584 +0.01(+4.95%)
Oct 14, 2022 0.1186 0.1200 0.1175 0.1191 58,405 -0.00(-2.93%)
Oct 13, 2022 0.1263 0.1298 0.1169 0.1227 229,915 +0.00(+2.25%)
Oct 12, 2022 0.1276 0.1350 0.1200 0.1200 98,453 +0.00(+0.00%)
Oct 11, 2022 0.1209 0.1230 0.1137 0.1200 5,829 +0.00(+0.00%)
Oct 10, 2022 0.1212 0.1350 0.1143 0.1200 19,276 +0.01(+8.01%)
Oct 07, 2022 0.1110 0.1219 0.1100 0.1111 124,686 +0.00(+0.09%)
Oct 06, 2022 0.1211 0.1226 0.1110 0.1110 312,487 -0.01(-8.64%)
Oct 05, 2022 0.1290 0.1334 0.1215 0.1215 96,734 -0.01(-7.25%)
Oct 04, 2022 0.1250 0.1376 0.1250 0.1310 96,878 +0.01(+4.80%)
Oct 03, 2022 0.1100 0.1350 0.1100 0.1250 100,560 +0.00(+3.65%)
Sep 30, 2022 0.1100 0.1353 0.1100 0.1206 101,065 -0.00(-0.41%)
Sep 29, 2022 0.1400 0.1400 0.1200 0.1211 444,758 -0.02(-14.72%)
Sep 28, 2022 0.1377 0.1537 0.1377 0.1420 164,750 +0.01(+8.40%)
Sep 27, 2022 0.1300 0.1449 0.1300 0.1310 102,775 -0.01(-3.68%)
Sep 26, 2022 0.1322 0.1548 0.1322 0.1360 134,450 -0.01(-7.80%)
Sep 23, 2022 0.1470 0.1500 0.1342 0.1475 280,490 -0.00(-2.25%)
Sep 22, 2022 0.1472 0.1553 0.1401 0.1509 150,302 +0.01(+6.72%)
Sep 21, 2022 0.1470 0.1470 0.1365 0.1414 44,010 -0.00(-1.12%)
Sep 20, 2022 0.1133 0.1470 0.1133 0.1430 79,285 -0.00(-2.59%)
Sep 19, 2022 0.1400 0.1497 0.1350 0.1468 166,637 +0.00(+2.59%)
Sep 16, 2022 0.1427 0.1507 0.1360 0.1431 28,701 +0.01(+5.22%)
Sep 15, 2022 0.1424 0.1450 0.1350 0.1360 106,542 -0.01(-4.02%)
Sep 14, 2022 0.1435 0.1486 0.1400 0.1417 69,875 -0.00(-2.28%)
Sep 13, 2022 0.1325 0.1453 0.1325 0.1450 80,439 +0.00(+0.00%)
Sep 12, 2022 0.1659 0.1659 0.1450 0.1450 146,920 -0.02(-12.12%)
Sep 09, 2022 0.2500 0.2500 0.1550 0.1650 53,425 -0.01(-4.29%)
Sep 08, 2022 0.1502 0.1899 0.1502 0.1724 92,022 +0.02(+14.55%)
Sep 07, 2022 0.1500 0.1550 0.1470 0.1505 64,976 -0.01(-5.46%)
Sep 06, 2022 0.1800 0.1800 0.1500 0.1592 102,369 -0.01(-6.35%)
Sep 02, 2022 0.1609 0.1783 0.1600 0.1700 99,027 +0.01(+4.49%)
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.