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, 2017 0.7362 0.7450 0.7220 0.7375 30,713 -0.00(-0.34%)
Nov 29, 2017 0.7050 0.7400 0.6950 0.7400 86,216 +0.04(+6.32%)
Nov 28, 2017 0.7290 0.7290 0.6960 0.6960 93,130 -0.02(-3.33%)
Nov 27, 2017 0.7100 0.7450 0.7100 0.7200 80,183 +0.01(+1.41%)
Nov 24, 2017 0.7400 0.7400 0.7100 0.7100 44,800 -0.03(-4.05%)
Nov 22, 2017 0.7000 0.7440 0.6980 0.7400 93,408 +0.04(+5.56%)
Nov 21, 2017 0.7100 0.7100 0.6910 0.7010 78,611 -0.02(-2.64%)
Nov 20, 2017 0.7200 0.7200 0.7000 0.7200 109,777 -0.01(-1.37%)
Nov 17, 2017 0.7150 0.7500 0.7150 0.7300 60,145 +0.02(+2.10%)
Nov 16, 2017 0.7150 0.7400 0.7100 0.7150 40,288 -0.03(-3.38%)
Nov 15, 2017 0.7211 0.7400 0.6920 0.7400 146,528 +0.02(+2.64%)
Nov 14, 2017 0.7448 0.7448 0.7210 0.7210 18,471 +0.00(+0.00%)
Nov 13, 2017 0.7400 0.7564 0.7210 0.7210 93,985 -0.02(-2.57%)
Nov 10, 2017 0.7300 0.7400 0.7146 0.7400 89,470 +0.02(+2.07%)
Nov 09, 2017 0.7312 0.7350 0.7200 0.7250 72,414 -0.01(-1.22%)
Nov 08, 2017 0.7160 0.7340 0.7160 0.7340 14,454 +0.01(+1.94%)
Nov 07, 2017 0.7305 0.7400 0.7200 0.7200 50,511 -0.00(-0.48%)
Nov 06, 2017 0.7299 0.7500 0.7110 0.7235 46,339 +0.00(+0.48%)
Nov 03, 2017 0.7150 0.7300 0.7120 0.7200 64,033 +0.00(+0.00%)
Nov 02, 2017 0.7300 0.7499 0.7150 0.7200 123,918 -0.04(-5.26%)
Nov 01, 2017 0.7600 0.7899 0.7200 0.7600 66,511 +0.01(+1.33%)
Oct 31, 2017 0.7200 0.7500 0.7200 0.7500 12,959 +0.02(+2.74%)
Oct 30, 2017 0.7800 0.7800 0.7300 0.7300 9,250 -0.02(-2.67%)
Oct 27, 2017 0.7400 0.7500 0.7101 0.7500 26,957 +0.01(+1.32%)
Oct 26, 2017 0.7470 0.7470 0.7400 0.7402 14,539 -0.01(-1.31%)
Oct 25, 2017 0.7500 0.7500 0.7200 0.7500 39,724 +0.00(+0.00%)
Oct 24, 2017 0.7748 0.7950 0.7500 0.7500 18,600 -0.01(-0.83%)
Oct 23, 2017 0.7520 0.7800 0.7450 0.7562 16,900 -0.02(-3.04%)
Oct 20, 2017 0.7798 0.7800 0.7200 0.7800 29,668 +0.03(+3.99%)
Oct 19, 2017 0.7401 0.7800 0.7401 0.7501 28,769 -0.02(-2.46%)
Oct 18, 2017 0.7400 0.7700 0.7302 0.7690 47,749 +0.03(+3.57%)
Oct 17, 2017 0.7301 0.7499 0.7200 0.7425 77,861 -0.02(-2.30%)
Oct 16, 2017 0.7600 0.7800 0.7600 0.7600 30,500 +0.01(+1.33%)
Oct 13, 2017 0.7948 0.7950 0.7500 0.7500 32,000 -0.05(-6.25%)
Oct 12, 2017 0.7400 0.8200 0.7400 0.8000 94,171 +0.05(+6.70%)
Oct 11, 2017 0.7412 0.7498 0.7150 0.7498 96,529 +0.01(+1.32%)
Oct 10, 2017 0.7299 0.7650 0.7200 0.7400 100,646 +0.02(+2.78%)
Oct 09, 2017 0.7191 0.7299 0.7000 0.7200 72,835 +0.01(+1.41%)
Oct 06, 2017 0.7200 0.7200 0.6900 0.7100 64,283 -0.01(-1.39%)
Oct 05, 2017 0.7153 0.7304 0.6805 0.7200 39,817 -0.01(-1.35%)
Oct 04, 2017 0.7100 0.7299 0.7100 0.7299 5,900 +0.00(+0.01%)
Oct 03, 2017 0.7000 0.7298 0.7000 0.7298 7,180 +0.01(+1.36%)
Oct 02, 2017 0.7300 0.7300 0.7000 0.7200 66,274 -0.03(-4.00%)
Sep 29, 2017 0.6950 0.7500 0.6950 0.7500 34,100 +0.04(+5.97%)
Sep 28, 2017 0.7000 0.7300 0.7000 0.7077 13,407 +0.01(+1.10%)
Sep 27, 2017 0.6901 0.7000 0.6763 0.7000 184,140 +0.00(+0.00%)
Sep 26, 2017 0.7143 0.7143 0.6860 0.7000 55,606 -0.02(-3.35%)
Sep 25, 2017 0.7200 0.7343 0.7030 0.7243 13,915 -0.02(-2.91%)
Sep 22, 2017 0.7500 0.7500 0.7251 0.7460 20,916 -0.00(-0.53%)
Sep 21, 2017 0.7103 0.7800 0.7100 0.7500 60,060 +0.03(+4.12%)
Sep 20, 2017 0.7300 0.7530 0.7103 0.7203 24,868 -0.01(-1.33%)
Sep 19, 2017 0.7200 0.7300 0.7050 0.7300 27,074 +0.01(+1.39%)
Sep 18, 2017 0.6700 0.7201 0.6700 0.7200 88,202 +0.02(+2.86%)
Sep 15, 2017 0.6900 0.7400 0.6761 0.7000 239,536 -0.03(-4.37%)
Sep 14, 2017 0.7748 0.7748 0.7300 0.7320 149,602 -0.03(-3.68%)
Sep 13, 2017 0.7700 0.7700 0.7500 0.7600 29,880 -0.01(-1.91%)
Sep 12, 2017 0.7700 0.7750 0.7526 0.7748 41,209 +0.00(+0.62%)
Sep 11, 2017 0.7600 0.8000 0.7200 0.7700 151,590 -0.03(-3.75%)
Sep 08, 2017 0.7850 0.8000 0.7825 0.8000 40,903 +0.02(+2.56%)
Sep 07, 2017 0.7950 0.7950 0.7750 0.7800 57,082 -0.01(-1.27%)
Sep 06, 2017 0.7855 0.8050 0.7754 0.7900 55,560 -0.01(-0.63%)
Sep 05, 2017 0.7701 0.8000 0.7701 0.7950 28,274 +0.02(+1.92%)
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.