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 (%)
Jan 31, 2019 0.6800 0.7200 0.6440 0.7200 722,435 +0.05(+7.46%)
Jan 30, 2019 0.6100 0.6850 0.5850 0.6700 1,117,755 +0.05(+7.20%)
Jan 29, 2019 0.6100 0.6375 0.5800 0.6250 204,698 +0.02(+2.63%)
Jan 28, 2019 0.6229 0.6229 0.5720 0.6090 105,651 +0.01(+1.50%)
Jan 25, 2019 0.5800 0.6000 0.5800 0.6000 84,500 +0.02(+3.27%)
Jan 24, 2019 0.5867 0.6175 0.5600 0.5810 209,434 -0.03(-4.75%)
Jan 23, 2019 0.6113 0.6205 0.5816 0.6100 254,104 +0.01(+1.45%)
Jan 22, 2019 0.6444 0.6450 0.6000 0.6013 199,906 -0.04(-6.05%)
Jan 18, 2019 0.6206 0.6499 0.6000 0.6400 422,700 +0.01(+1.59%)
Jan 17, 2019 0.6150 0.6450 0.6000 0.6300 419,324 +0.02(+2.44%)
Jan 16, 2019 0.6000 0.6200 0.5597 0.6150 1,084,452 +0.04(+6.03%)
Jan 15, 2019 0.5300 0.5900 0.5200 0.5800 1,985,911 +0.05(+10.48%)
Jan 14, 2019 0.5101 0.5340 0.5101 0.5250 353,911 +0.01(+2.92%)
Jan 11, 2019 0.5391 0.5400 0.5100 0.5101 813,000 -0.00(-0.95%)
Jan 10, 2019 0.5300 0.5500 0.5130 0.5150 114,697 -0.01(-2.81%)
Jan 09, 2019 0.5300 0.5550 0.5110 0.5299 270,333 -0.01(-1.51%)
Jan 08, 2019 0.5400 0.5537 0.5300 0.5380 109,002 -0.00(-0.37%)
Jan 07, 2019 0.5500 0.5600 0.5200 0.5400 106,500 +0.02(+2.86%)
Jan 04, 2019 0.5450 0.5600 0.5220 0.5250 677,800 -0.03(-4.55%)
Jan 03, 2019 0.5500 0.5600 0.5350 0.5500 117,358 +0.00(+0.00%)
Jan 02, 2019 0.5527 0.5527 0.5250 0.5500 40,014 +0.01(+1.85%)
Dec 31, 2018 0.5300 0.5400 0.5051 0.5400 267,900 +0.02(+3.83%)
Dec 28, 2018 0.4860 0.5527 0.4860 0.5201 218,500 +0.03(+5.93%)
Dec 27, 2018 0.5150 0.5150 0.4750 0.4910 115,893 -0.01(-2.77%)
Dec 26, 2018 0.4501 0.5300 0.4410 0.5050 126,259 +0.04(+8.60%)
Dec 24, 2018 0.4850 0.4900 0.4301 0.4650 281,800 -0.01(-2.31%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4760 298,500 -0.02(-4.80%)
Dec 20, 2018 0.5078 0.5500 0.4813 0.5000 494,363 +0.00(+0.00%)
Dec 19, 2018 0.5450 0.5450 0.4988 0.5000 626,351 -0.05(-8.26%)
Dec 18, 2018 0.5360 0.5500 0.5300 0.5450 134,186 +0.01(+1.49%)
Dec 17, 2018 0.6000 0.6000 0.5300 0.5370 111,840 -0.02(-3.42%)
Dec 14, 2018 0.5550 0.5560 0.5150 0.5560 360,800 +0.01(+1.83%)
Dec 13, 2018 0.5550 0.5550 0.5300 0.5460 282,300 +0.00(+0.18%)
Dec 12, 2018 0.5700 0.5867 0.5401 0.5450 199,380 -0.02(-4.39%)
Dec 11, 2018 0.5650 0.6088 0.5500 0.5700 344,602 -0.01(-1.89%)
Dec 10, 2018 0.5950 0.5980 0.5230 0.5810 410,052 -0.01(-2.40%)
Dec 07, 2018 0.5820 0.6200 0.5820 0.5953 72,300 +0.01(+1.41%)
Dec 06, 2018 0.5944 0.6300 0.5600 0.5870 355,095 -0.02(-3.60%)
Dec 04, 2018 0.6001 0.6280 0.6000 0.6089 153,600 +0.01(+1.48%)
Dec 03, 2018 0.6000 0.6300 0.6000 0.6000 81,979 -0.01(-2.28%)
Nov 30, 2018 0.6100 0.6299 0.5950 0.6140 211,800 +0.00(+0.66%)
Nov 29, 2018 0.6100 0.6200 0.5800 0.6100 196,598 -0.01(-1.61%)
Nov 28, 2018 0.6300 0.6300 0.6090 0.6200 119,920 +0.00(+0.00%)
Nov 27, 2018 0.6000 0.6330 0.6000 0.6200 303,846 +0.00(+0.00%)
Nov 26, 2018 0.6300 0.6370 0.5800 0.6200 189,425 -0.01(-1.02%)
Nov 23, 2018 0.6120 0.6310 0.5820 0.6264 57,800 -0.00(-0.56%)
Nov 21, 2018 0.6299 0.6299 0.6299 0 -0.00(-0.02%)
Nov 20, 2018 0.5350 0.6300 0.5200 0.6300 1,183,740 +0.10(+18.64%)
Nov 19, 2018 0.5105 0.5400 0.5105 0.5310 124,348 +0.00(+0.19%)
Nov 16, 2018 0.5105 0.5350 0.5105 0.5300 229,200 +0.02(+3.82%)
Nov 15, 2018 0.5300 0.5330 0.5100 0.5105 365,036 -0.01(-2.39%)
Nov 14, 2018 0.5750 0.5800 0.5200 0.5230 715,755 -0.04(-6.86%)
Nov 13, 2018 0.5866 0.5978 0.5520 0.5615 243,809 +0.01(+1.94%)
Nov 12, 2018 0.6000 0.6250 0.5500 0.5508 1,095,897 -0.02(-4.29%)
Nov 09, 2018 0.6100 0.6100 0.5711 0.5755 450,000 -0.02(-4.08%)
Nov 08, 2018 0.6350 0.6450 0.5898 0.6000 817,333 -0.03(-5.29%)
Nov 07, 2018 0.6925 0.7000 0.6185 0.6335 2,734,209 +0.00(+0.56%)
Nov 06, 2018 0.6400 0.6400 0.6200 0.6300 265,982 -0.01(-0.79%)
Nov 05, 2018 0.6258 0.6400 0.6150 0.6350 129,602 +0.01(+1.60%)
Nov 02, 2018 0.6450 0.6450 0.6150 0.6250 524,300 -0.02(-2.34%)
Nov 01, 2018 0.6500 0.6580 0.6365 0.6400 641,865 -0.01(-0.94%)
Oct 31, 2018 0.6368 0.6461 0.6200 0.6461 299,738 +0.02(+2.39%)
Oct 30, 2018 0.6100 0.6382 0.6100 0.6310 255,823 +0.01(+1.61%)
Oct 29, 2018 0.6250 0.6500 0.6210 0.6210 138,061 -0.01(-2.20%)
Oct 26, 2018 0.6449 0.6449 0.6160 0.6350 235,600 +0.01(+0.79%)
Oct 25, 2018 0.6400 0.6400 0.6160 0.6300 91,395 +0.01(+1.45%)
Oct 24, 2018 0.6345 0.6490 0.6200 0.6210 196,226 -0.03(-4.17%)
Oct 23, 2018 0.6500 0.6500 0.6000 0.6480 413,833 -0.00(-0.31%)
Oct 22, 2018 0.6700 0.6749 0.6142 0.6500 480,128 -0.02(-2.99%)
Oct 19, 2018 0.6700 0.6700 0.6500 0.6700 1,023,100 +0.02(+2.40%)
Oct 18, 2018 0.5500 0.6625 0.5500 0.6543 4,804,099 -0.22(-24.78%)
Oct 17, 2018 0.8500 0.8750 0.8321 0.8699 335,204 +0.02(+2.34%)
Oct 16, 2018 0.8950 0.9000 0.8400 0.8500 494,740 -0.04(-4.49%)
Oct 15, 2018 0.9501 0.9501 0.8800 0.8900 720,741 -0.06(-6.12%)
Oct 12, 2018 0.9806 1.060 0.8900 0.9480 1,086,400 -0.01(-1.25%)
Oct 11, 2018 1.030 1.040 0.9600 0.9600 505,747 -0.07(-6.80%)
Oct 10, 2018 1.091 1.091 1.000 1.030 586,692 -0.06(-5.50%)
Oct 09, 2018 1.050 1.130 1.050 1.090 396,713 +0.04(+3.81%)
Oct 08, 2018 1.100 1.182 1.010 1.050 372,332 -0.03(-3.23%)
Oct 05, 2018 1.160 1.180 1.060 1.085 522,200 -0.06(-5.65%)
Oct 04, 2018 1.150 1.210 1.080 1.150 490,669 +0.02(+1.77%)
Oct 03, 2018 1.260 1.290 1.120 1.130 759,988 -0.13(-10.03%)
Oct 02, 2018 1.250 1.290 1.150 1.256 508,463 +0.05(+3.80%)
Oct 01, 2018 1.330 1.380 1.180 1.210 1,429,334 -0.08(-6.20%)
Sep 28, 2018 1.090 1.340 1.050 1.290 1,750,400 +0.21(+19.44%)
Sep 27, 2018 1.120 1.150 1.050 1.080 558,566 -0.03(-2.70%)
Sep 26, 2018 1.050 1.150 0.9950 1.110 873,228 +0.02(+1.88%)
Sep 25, 2018 0.9900 1.180 0.9650 1.089 1,273,495 +0.10(+10.05%)
Sep 24, 2018 1.150 1.200 0.9400 0.9900 3,044,148 -0.22(-18.18%)
Sep 21, 2018 1.670 1.800 1.180 1.210 7,947,100 -0.62(-33.88%)
Sep 20, 2018 1.345 1.830 1.100 1.830 14,675,895 +0.98(+115.29%)
Sep 19, 2018 0.8000 0.8900 0.7940 0.8500 243,618 +0.04(+5.59%)
Sep 18, 2018 0.7600 0.8200 0.7505 0.8050 189,427 +0.05(+5.92%)
Sep 17, 2018 0.7600 0.7600 0.7251 0.7600 66,820 +0.00(+0.00%)
Sep 14, 2018 0.7550 0.7600 0.7260 0.7600 25,000 +0.01(+0.66%)
Sep 13, 2018 0.7597 0.7650 0.7500 0.7550 10,500 -0.01(-0.66%)
Sep 12, 2018 0.7355 0.7600 0.7300 0.7600 20,232 +0.04(+5.56%)
Sep 11, 2018 0.7410 0.7500 0.7200 0.7200 37,368 -0.03(-3.99%)
Sep 10, 2018 0.7650 0.7650 0.7300 0.7499 37,891 -0.02(-1.97%)
Sep 07, 2018 0.6900 0.7650 0.6850 0.7650 87,700 +0.08(+10.87%)
Sep 06, 2018 0.7120 0.7120 0.6900 0.6900 14,683 -0.00(-0.01%)
Sep 05, 2018 0.6952 0.7120 0.6901 0.6901 30,840 -0.00(-0.71%)
Sep 04, 2018 0.7400 0.7500 0.6950 0.6950 60,029 -0.04(-6.04%)
Aug 31, 2018 0.7397 0.7397 0.7397 0 +0.04(+5.67%)
Aug 30, 2018 0.7250 0.7300 0.6900 0.7000 35,050 -0.01(-0.85%)
Aug 29, 2018 0.6982 0.7300 0.6908 0.7060 15,140 -0.01(-1.94%)
Aug 28, 2018 0.7100 0.7200 0.6951 0.7200 43,400 +0.02(+2.86%)
Aug 27, 2018 0.7284 0.7284 0.6850 0.7000 57,595 -0.01(-1.82%)
Aug 24, 2018 0.6944 0.7130 0.6785 0.7130 35,100 +0.02(+3.33%)
Aug 23, 2018 0.7005 0.7300 0.6850 0.6900 69,974 -0.02(-2.82%)
Aug 22, 2018 0.6950 0.7100 0.6950 0.7100 7,263 +0.00(+0.00%)
Aug 21, 2018 0.7025 0.7200 0.7010 0.7100 15,530 +0.02(+2.90%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 55,349 -0.02(-2.82%)
Aug 17, 2018 0.7100 0.7100 0.6601 0.7100 76,300 +0.00(+0.00%)
Aug 16, 2018 0.7266 0.7500 0.6900 0.7100 171,952 -0.02(-2.74%)
Aug 15, 2018 0.7300 0.7395 0.7200 0.7300 31,844 -0.01(-0.68%)
Aug 14, 2018 0.7250 0.7363 0.7143 0.7350 38,851 +0.04(+5.00%)
Aug 13, 2018 0.7050 0.7500 0.7000 0.7000 67,637 -0.05(-6.67%)
Aug 10, 2018 0.7575 0.7575 0.7000 0.7500 89,000 -0.02(-1.96%)
Aug 09, 2018 0.7500 0.7650 0.7150 0.7650 50,999 +0.02(+2.00%)
Aug 08, 2018 0.7500 0.7509 0.7110 0.7500 33,662 +0.01(+1.43%)
Aug 07, 2018 0.7500 0.7500 0.7200 0.7394 52,386 +0.02(+3.41%)
Aug 06, 2018 0.7400 0.7400 0.7150 0.7150 1,170 -0.01(-0.69%)
Aug 03, 2018 0.7200 0.7214 0.7200 0.7200 22,300 +0.00(+0.42%)
Aug 02, 2018 0.7200 0.7459 0.7000 0.7170 36,896 -0.00(-0.42%)
Aug 01, 2018 0.7150 0.7300 0.7100 0.7200 7,580 +0.01(+1.41%)
Jul 31, 2018 0.7214 0.7214 0.7100 0.7100 23,415 -0.01(-1.39%)
Jul 30, 2018 0.7350 0.7350 0.7150 0.7200 22,235 -0.01(-1.77%)
Jul 27, 2018 0.7318 0.7350 0.7200 0.7330 25,000 -0.01(-1.61%)
Jul 26, 2018 0.7200 0.7500 0.7050 0.7450 106,884 -0.01(-0.67%)
Jul 25, 2018 0.7275 0.7500 0.7250 0.7500 13,135 +0.03(+4.17%)
Jul 24, 2018 0.7400 0.7400 0.7200 0.7200 30,600 -0.02(-2.70%)
Jul 23, 2018 0.7690 0.7690 0.7350 0.7400 16,466 -0.01(-1.33%)
Jul 20, 2018 0.7500 0.7500 0.7450 0.7500 40,100 +0.01(+1.42%)
Jul 19, 2018 0.7470 0.7500 0.7250 0.7395 59,587 +0.01(+2.00%)
Jul 18, 2018 0.7200 0.7500 0.7200 0.7250 32,185 -0.02(-2.03%)
Jul 17, 2018 0.7690 0.7690 0.7359 0.7400 64,539 -0.01(-1.36%)
Jul 16, 2018 0.7500 0.7750 0.7410 0.7502 49,975 -0.01(-1.29%)
Jul 13, 2018 0.7699 0.7700 0.7410 0.7600 66,694 -0.01(-1.30%)
Jul 12, 2018 0.7500 0.7950 0.7300 0.7700 44,362 +0.03(+3.36%)
Jul 11, 2018 0.7980 0.7999 0.7450 0.7450 29,498 -0.04(-5.46%)
Jul 10, 2018 0.7615 0.7900 0.7449 0.7880 43,900 +0.04(+4.79%)
Jul 09, 2018 0.7500 0.7300 0.7520 69,112 +0.00(+0.27%)
Jul 06, 2018 0.7530 0.7530 0.7350 0.7500 63,200 -0.05(-6.02%)
Jul 05, 2018 0.8000 0.8000 0.7400 0.7980 61,018 +0.02(+2.97%)
Jul 03, 2018 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
Jul 02, 2018 0.7800 0.7800 0.7450 0.7550 7,000 -0.02(-1.95%)
Jun 29, 2018 0.7522 0.7700 0.7500 0.7700 1,210 +0.00(+0.00%)
Jun 28, 2018 0.7800 0.7900 0.7400 0.7700 52,394 -0.01(-1.29%)
Jun 27, 2018 0.7800 0.8000 0.7800 0.7801 45,954 +0.00(+0.01%)
Jun 26, 2018 0.7650 0.7800 0.7650 0.7800 21,460 +0.01(+0.97%)
Jun 25, 2018 0.7500 0.7800 0.7400 0.7725 118,453 +0.01(+1.26%)
Jun 22, 2018 0.7500 0.7629 0.7500 0.7629 39,080 -0.00(-0.27%)
Jun 21, 2018 0.7650 0.7701 0.7520 0.7650 28,100 -0.01(-0.65%)
Jun 20, 2018 0.7500 0.7700 0.7450 0.7700 26,000 +0.00(+0.00%)
Jun 19, 2018 0.7450 0.7700 0.7450 0.7700 30,646 +0.07(+10.00%)
Jun 18, 2018 0.7575 0.7700 0.7000 0.7000 40,599 -0.08(-10.26%)
Jun 15, 2018 0.7899 0.7575 0.7800 30,200 -0.01(-1.25%)
Jun 14, 2018 0.7890 0.7900 0.7500 0.7899 65,078 -0.01(-1.02%)
Jun 13, 2018 0.7815 0.7980 0.7815 0.7980 18,400 +0.03(+4.31%)
Jun 12, 2018 0.7600 0.7900 0.7511 0.7650 55,130 -0.04(-4.38%)
Jun 11, 2018 0.8100 0.8203 0.7750 0.8000 55,661 -0.01(-1.23%)
Jun 08, 2018 0.7900 0.8425 0.7900 0.8100 65,489 +0.03(+3.85%)
Jun 07, 2018 0.7850 0.8000 0.7701 0.7800 8,122 -0.02(-2.39%)
Jun 06, 2018 0.7700 0.8000 0.7600 0.7991 61,920 +0.02(+3.11%)
Jun 05, 2018 0.7784 0.8000 0.7500 0.7750 37,090 +0.01(+1.31%)
Jun 04, 2018 0.7700 0.7784 0.7200 0.7650 88,561 +0.00(+0.07%)
Jun 01, 2018 0.7250 0.7645 0.6950 0.7645 56,896 +0.04(+4.91%)
May 31, 2018 0.7087 0.7400 0.7050 0.7288 36,596 +0.01(+1.92%)
May 30, 2018 0.7000 0.7400 0.6850 0.7150 24,600 +0.02(+2.14%)
May 29, 2018 0.7000 0.7091 0.6850 0.7000 41,518 -0.01(-1.41%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 24, 2018 0.6800 0.6900 0.6795 0.6900 35,334 +0.00(+0.00%)
May 23, 2018 0.6800 0.6900 0.6780 0.6900 33,550 +0.00(+0.73%)
May 22, 2018 0.7000 0.7000 0.6750 0.6850 22,000 -0.01(-2.14%)
May 21, 2018 0.6850 0.7000 0.6750 0.7000 40,810 +0.00(+0.00%)
May 18, 2018 0.7090 0.7090 0.6715 0.7000 36,658 +0.01(+0.73%)
May 17, 2018 0.7100 0.7200 0.6611 0.6949 78,078 -0.01(-0.73%)
May 16, 2018 0.7200 0.7200 0.7100 0.7000 48,725 -0.03(-3.45%)
May 15, 2018 0.7100 0.7400 0.7100 0.7250 27,985 +0.01(+1.40%)
May 14, 2018 0.6811 0.7500 0.6811 0.7150 38,953 -0.01(-0.69%)
May 11, 2018 0.7000 0.7200 0.6800 0.7200 57,754 +0.02(+2.86%)
May 10, 2018 0.7080 0.7080 0.6600 0.7000 79,910 -0.01(-1.13%)
May 09, 2018 0.6699 0.7180 0.6699 0.7080 41,133 +0.04(+5.51%)
May 08, 2018 0.6850 0.6850 0.6662 0.6710 17,500 -0.02(-2.75%)
May 07, 2018 0.6450 0.7000 0.6450 0.6900 32,210 +0.00(+0.36%)
May 04, 2018 0.6600 0.7100 0.6450 0.6875 86,993 +0.03(+4.17%)
May 03, 2018 0.6848 0.6899 0.6500 0.6600 56,380 -0.00(-0.38%)
May 02, 2018 0.6202 0.7200 0.6202 0.6625 149,061 +0.04(+6.86%)
May 01, 2018 0.6399 0.6399 0.6100 0.6200 34,100 -0.03(-4.60%)
Apr 30, 2018 0.6302 0.6499 0.6302 0.6499 3,936 -0.00(-0.02%)
Apr 27, 2018 0.6500 0.6600 0.6200 0.6500 40,933 +0.03(+4.84%)
Apr 26, 2018 0.6400 0.6500 0.6095 0.6200 55,109 -0.02(-3.13%)
Apr 25, 2018 0.6200 0.6400 0.6200 0.6400 5,747 -0.01(-1.54%)
Apr 24, 2018 0.6600 0.6600 0.6300 0.6500 25,609 +0.01(+1.56%)
Apr 23, 2018 0.6600 0.6650 0.6200 0.6400 25,000 -0.01(-2.20%)
Apr 20, 2018 0.6450 0.6544 0.6350 0.6544 20,433 +0.01(+1.93%)
Apr 19, 2018 0.6400 0.6600 0.6300 0.6420 47,880 -0.00(-0.51%)
Apr 18, 2018 0.6500 0.6680 0.6400 0.6453 8,270 -0.00(-0.72%)
Apr 17, 2018 0.6200 0.6600 0.6200 0.6500 23,793 +0.01(+1.56%)
Apr 16, 2018 0.7200 0.7200 0.6400 0.6400 39,520 -0.01(-1.54%)
Apr 13, 2018 0.6665 0.6665 0.6480 0.6500 39,417 -0.01(-1.89%)
Apr 12, 2018 0.6502 0.6700 0.6500 0.6625 44,700 -0.00(-0.38%)
Apr 11, 2018 0.6500 0.6800 0.6460 0.6650 35,000 -0.01(-0.75%)
Apr 10, 2018 0.6500 0.6700 0.6460 0.6700 150,547 +0.01(+1.13%)
Apr 09, 2018 0.6476 0.6900 0.6400 0.6625 119,480 -0.04(-5.36%)
Apr 06, 2018 0.6850 0.7000 0.6650 0.7000 163,294 +0.01(+0.72%)
Apr 05, 2018 0.6900 0.7100 0.6800 0.6950 48,268 +0.01(+0.72%)
Apr 04, 2018 0.7200 0.7200 0.6900 0.6900 16,902 -0.02(-2.13%)
Apr 03, 2018 0.6975 0.7100 0.6950 0.7050 35,510 +0.01(+1.44%)
Apr 02, 2018 0.6800 0.7200 0.6800 0.6950 132,664 -0.01(-0.71%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 28, 2018 0.7100 0.7101 0.6760 0.7100 73,400 +0.01(+1.43%)
Mar 27, 2018 0.7000 0.7200 0.7000 0.7000 20,721 +0.01(+1.97%)
Mar 26, 2018 0.7170 0.7170 0.6520 0.6865 33,425 -0.02(-3.31%)
Mar 23, 2018 0.6700 0.7100 0.6700 0.7100 52,125 +0.06(+9.23%)
Mar 22, 2018 0.6500 0.6700 0.6320 0.6500 85,891 -0.01(-1.87%)
Mar 21, 2018 0.6500 0.6625 0.6300 0.6624 89,559 +0.00(+0.36%)
Mar 20, 2018 0.6949 0.6949 0.6065 0.6600 178,017 -0.04(-5.71%)
Mar 19, 2018 0.7200 0.7200 0.6710 0.7000 79,508 -0.03(-3.45%)
Mar 16, 2018 0.7400 0.7400 0.7200 0.7250 16,750 -0.03(-3.33%)
Mar 15, 2018 0.7300 0.7600 0.7300 0.7500 17,974 +0.02(+2.74%)
Mar 14, 2018 0.7100 0.7550 0.7075 0.7300 51,850 +0.03(+4.29%)
Mar 13, 2018 0.7000 0.7200 0.6700 0.7000 61,970 +0.02(+2.79%)
Mar 12, 2018 0.7000 0.7000 0.6600 0.6810 179,910 -0.00(-0.57%)
Mar 09, 2018 0.7565 0.7630 0.6551 0.6849 355,788 -0.07(-9.28%)
Mar 08, 2018 0.7602 0.7800 0.7350 0.7550 73,816 -0.02(-1.95%)
Mar 07, 2018 0.7900 0.7900 0.7620 0.7700 16,680 +0.00(+0.00%)
Mar 06, 2018 0.7850 0.7950 0.7690 0.7700 45,006 -0.02(-2.30%)
Mar 05, 2018 0.7850 0.8000 0.7791 0.7881 34,517 -0.01(-1.48%)
Mar 02, 2018 0.7700 0.8000 0.7700 0.8000 4,270 +0.01(+1.01%)
Mar 01, 2018 0.7750 0.7920 0.7648 0.7920 39,000 +0.01(+1.02%)
Feb 28, 2018 0.7750 0.7840 0.7750 0.7840 11,100 +0.01(+0.64%)
Feb 27, 2018 0.7950 0.7950 0.7700 0.7790 36,998 -0.02(-2.38%)
Feb 26, 2018 0.8200 0.8200 0.7700 0.7980 48,835 -0.00(-0.25%)
Feb 23, 2018 0.7850 0.8200 0.7800 0.8000 90,240 +0.00(+0.00%)
Feb 22, 2018 0.7900 0.8033 0.7650 0.8000 58,558 +0.00(+0.00%)
Feb 21, 2018 0.8100 0.8100 0.7810 0.8000 81,093 +0.00(+0.00%)
Feb 20, 2018 0.8010 0.8010 0.7700 0.8000 195,633 -0.01(-0.62%)
Feb 16, 2018 0.8050 0.8050 0.8050 0 -0.01(-1.04%)
Feb 15, 2018 0.8000 0.8200 0.7910 0.8135 133,315 +0.00(+0.43%)
Feb 14, 2018 0.8203 0.8250 0.8000 0.8100 28,365 -0.01(-0.62%)
Feb 13, 2018 0.8300 0.8300 0.8110 0.8151 57,300 +0.00(+0.50%)
Feb 12, 2018 0.8500 0.8500 0.7953 0.8110 114,580 -0.03(-3.85%)
Feb 09, 2018 0.8500 0.8500 0.8300 0.8435 72,144 +0.00(+0.42%)
Feb 08, 2018 0.8689 0.8690 0.8300 0.8400 159,115 -0.03(-3.34%)
Feb 07, 2018 0.8800 0.9000 0.8510 0.8690 136,759 -0.00(-0.11%)
Feb 06, 2018 0.8510 0.8900 0.8300 0.8700 134,361 +0.02(+2.35%)
Feb 05, 2018 0.8750 0.8750 0.8750 0.8500 120,590 -0.03(-2.86%)
Feb 02, 2018 0.8965 0.8965 0.8489 0.8750 110,100 -0.03(-2.78%)
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.