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

Intelgenx Technologies Corp (OP: IGXT )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 (%)
May 08, 2023 0.1375 0.1500 0.1375 0.1450 38,264 -0.01(-3.33%)
May 05, 2023 0.1470 0.1500 0.1440 0.1500 21,953 +0.01(+6.84%)
May 04, 2023 0.1400 0.1488 0.1389 0.1404 83,890 +0.00(+1.08%)
May 03, 2023 0.1461 0.1500 0.1300 0.1389 298,990 -0.01(-7.40%)
May 02, 2023 0.1452 0.1547 0.1452 0.1500 92,262 +0.00(+0.00%)
May 01, 2023 0.1559 0.1584 0.1412 0.1500 127,094 -0.01(-3.23%)
Apr 28, 2023 0.1630 0.1650 0.1500 0.1550 206,509 -0.01(-8.28%)
Apr 27, 2023 0.1940 0.1940 0.1610 0.1690 279,379 -0.02(-9.91%)
Apr 26, 2023 0.1800 0.1987 0.1790 0.1876 100,841 +0.00(+1.96%)
Apr 25, 2023 0.1780 0.1840 0.1613 0.1840 225,656 +0.01(+6.05%)
Apr 24, 2023 0.1751 0.1800 0.1646 0.1735 172,143 -0.00(-0.80%)
Apr 21, 2023 0.1975 0.2212 0.1700 0.1749 575,789 -0.02(-11.13%)
Apr 20, 2023 0.2000 0.2010 0.1950 0.1968 110,249 -0.00(-1.60%)
Apr 19, 2023 0.1878 0.2000 0.1816 0.2000 290,900 +0.02(+9.29%)
Apr 18, 2023 0.1863 0.1950 0.1713 0.1830 378,107 -0.01(-4.94%)
Apr 17, 2023 0.2460 0.2620 0.1721 0.1925 2,495,122 -0.02(-9.20%)
Apr 14, 2023 0.2028 0.2350 0.2028 0.2120 618,136 +0.02(+8.72%)
Apr 13, 2023 0.1530 0.2099 0.1530 0.1950 1,500,139 +0.03(+15.73%)
Apr 12, 2023 0.1637 0.1736 0.1600 0.1685 359,516 -0.00(-0.88%)
Apr 11, 2023 0.1700 0.1700 0.1600 0.1700 213,887 +0.00(+0.00%)
Apr 10, 2023 0.1650 0.1730 0.1600 0.1700 93,539 -0.00(-1.73%)
Apr 06, 2023 0.1650 0.1800 0.1610 0.1730 19,388 -0.01(-3.89%)
Apr 05, 2023 0.1882 0.1882 0.1630 0.1800 113,661 -0.00(-2.49%)
Apr 04, 2023 0.1828 0.1880 0.1778 0.1846 118,490 +0.00(+2.56%)
Apr 03, 2023 0.1850 0.1900 0.1740 0.1800 161,575 +0.00(+0.00%)
Mar 31, 2023 0.1759 0.1860 0.1700 0.1800 95,145 +0.01(+2.86%)
Mar 30, 2023 0.1750 0.1847 0.1700 0.1750 56,158 -0.01(-2.78%)
Mar 29, 2023 0.1710 0.1900 0.1610 0.1800 40,948 +0.00(+1.81%)
Mar 28, 2023 0.1843 0.1844 0.1725 0.1768 165,425 -0.00(-0.84%)
Mar 27, 2023 0.1600 0.1900 0.1600 0.1783 139,050 -0.00(-0.94%)
Mar 24, 2023 0.1779 0.1874 0.1779 0.1800 64,433 +0.01(+2.86%)
Mar 23, 2023 0.1680 0.1785 0.1650 0.1750 36,306 +0.01(+3.24%)
Mar 22, 2023 0.1625 0.1785 0.1625 0.1695 95,558 +0.00(+1.80%)
Mar 21, 2023 0.1681 0.1681 0.1650 0.1665 4,270 +0.00(+2.59%)
Mar 20, 2023 0.1700 0.1702 0.1618 0.1623 6,210 -0.01(-4.53%)
Mar 17, 2023 0.1784 0.1784 0.1601 0.1700 9,745 -0.01(-4.71%)
Mar 16, 2023 0.1550 0.1784 0.1550 0.1784 32,082 +0.01(+8.12%)
Mar 15, 2023 0.1700 0.1879 0.1500 0.1650 125,875 -0.02(-9.93%)
Mar 14, 2023 0.1588 0.1832 0.1588 0.1832 37,160 +0.03(+15.88%)
Mar 13, 2023 0.1720 0.1725 0.1554 0.1581 101,514 -0.02(-12.17%)
Mar 10, 2023 0.1775 0.1871 0.1775 0.1800 85,219 -0.00(-0.11%)
Mar 09, 2023 0.1814 0.1971 0.1797 0.1802 76,453 +0.01(+2.97%)
Mar 08, 2023 0.1845 0.1927 0.1750 0.1750 117,035 -0.02(-8.14%)
Mar 07, 2023 0.1900 0.1926 0.1850 0.1905 44,050 -0.00(-0.26%)
Mar 06, 2023 0.1950 0.2041 0.1850 0.1910 277,062 -0.01(-6.83%)
Mar 03, 2023 0.2100 0.2113 0.1950 0.2050 58,728 +0.00(+1.49%)
Mar 02, 2023 0.2130 0.2212 0.2003 0.2020 152,849 -0.01(-4.13%)
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.