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 31, 2019 0.5290 0.5320 0.5200 0.5320 23,900 +0.00(+0.38%)
May 30, 2019 0.5428 0.5600 0.5132 0.5300 23,344 -0.00(-0.23%)
May 29, 2019 0.5100 0.5500 0.4900 0.5312 62,448 +0.02(+4.16%)
May 28, 2019 0.5100 0.5400 0.5100 0.5100 124,450 +0.00(+0.00%)
May 24, 2019 0.5000 0.5100 0.4956 0.5100 74,600 +0.01(+2.43%)
May 23, 2019 0.5036 0.5050 0.4956 0.4979 64,447 -0.01(-2.37%)
May 22, 2019 0.5100 0.5142 0.5036 0.5100 69,691 +0.00(+0.00%)
May 21, 2019 0.5116 0.5400 0.5100 0.5100 125,939 -0.01(-0.97%)
May 20, 2019 0.5283 0.5283 0.5150 0.5150 11,315 -0.00(-0.52%)
May 17, 2019 0.5200 0.5369 0.5165 0.5177 23,300 -0.00(-0.63%)
May 16, 2019 0.5398 0.5398 0.5200 0.5210 16,599 -0.02(-3.52%)
May 15, 2019 0.5300 0.5400 0.5101 0.5400 24,435 +0.01(+1.89%)
May 14, 2019 0.5112 0.5300 0.5112 0.5300 63,717 +0.00(+0.65%)
May 13, 2019 0.5250 0.5305 0.5112 0.5266 30,204 -0.00(-0.64%)
May 10, 2019 0.5350 0.5499 0.5109 0.5300 50,700 -0.03(-5.83%)
May 09, 2019 0.5133 0.5643 0.5133 0.5628 327,040 +0.05(+9.28%)
May 08, 2019 0.5500 0.5522 0.5100 0.5150 157,915 -0.02(-4.28%)
May 07, 2019 0.5210 0.5400 0.5125 0.5380 195,871 +0.01(+1.51%)
May 06, 2019 0.5300 0.5400 0.5248 0.5300 120,606 -0.03(-5.36%)
May 03, 2019 0.5600 0.5700 0.5350 0.5600 75,100 +0.02(+3.67%)
May 02, 2019 0.5325 0.5600 0.5300 0.5402 83,157 +0.02(+2.88%)
May 01, 2019 0.5400 0.5400 0.5150 0.5251 52,077 -0.00(-0.92%)
Apr 30, 2019 0.5198 0.5400 0.5182 0.5300 86,224 +0.01(+1.92%)
Apr 29, 2019 0.5400 0.5400 0.5195 0.5200 83,709 -0.02(-3.70%)
Apr 26, 2019 0.5313 0.5400 0.5189 0.5400 106,500 +0.01(+1.89%)
Apr 25, 2019 0.5400 0.5500 0.5080 0.5300 244,245 -0.01(-1.85%)
Apr 24, 2019 0.5200 0.5400 0.5000 0.5400 208,774 +0.00(+0.22%)
Apr 23, 2019 0.5350 0.5388 0.5197 0.5388 159,079 +0.02(+3.28%)
Apr 22, 2019 0.5600 0.5675 0.5209 0.5217 44,337 -0.01(-1.58%)
Apr 18, 2019 0.5050 0.5500 0.4951 0.5301 86,200 +0.03(+4.95%)
Apr 17, 2019 0.5200 0.5543 0.4950 0.5051 116,161 -0.01(-2.87%)
Apr 16, 2019 0.5439 0.5750 0.5200 0.5200 170,642 -0.03(-5.07%)
Apr 15, 2019 0.5117 0.5592 0.4950 0.5478 67,629 +0.05(+9.56%)
Apr 12, 2019 0.5010 0.5010 0.4625 0.5000 319,200 -0.01(-1.96%)
Apr 11, 2019 0.5600 0.5600 0.5000 0.5100 235,010 -0.04(-7.27%)
Apr 10, 2019 0.5050 0.5604 0.4864 0.5500 583,089 +0.04(+7.84%)
Apr 09, 2019 0.5100 0.5200 0.4867 0.5100 565,022 +0.00(+0.00%)
Apr 08, 2019 0.5354 0.5354 0.5098 0.5100 317,442 -0.03(-5.56%)
Apr 05, 2019 0.5471 0.5640 0.5359 0.5400 303,200 -0.01(-1.82%)
Apr 04, 2019 0.5490 0.5720 0.5250 0.5500 340,474 +0.02(+2.80%)
Apr 03, 2019 0.5550 0.5800 0.5300 0.5350 569,291 +0.01(+1.02%)
Apr 02, 2019 0.5020 0.5500 0.4330 0.5296 1,795,922 -0.15(-22.23%)
Apr 01, 2019 0.6450 0.7141 0.6450 0.6810 279,287 +0.01(+1.64%)
Mar 29, 2019 0.7000 0.7000 0.6400 0.6700 175,500 -0.01(-1.47%)
Mar 28, 2019 0.7000 0.7000 0.6650 0.6800 151,415 -0.01(-1.28%)
Mar 27, 2019 0.6435 0.7059 0.6435 0.6888 206,744 +0.01(+1.29%)
Mar 26, 2019 0.6700 0.6953 0.6660 0.6800 101,158 +0.02(+2.98%)
Mar 25, 2019 0.6500 0.6800 0.6200 0.6603 155,149 +0.03(+4.48%)
Mar 22, 2019 0.6500 0.6500 0.6250 0.6320 135,100 -0.02(-2.77%)
Mar 21, 2019 0.6375 0.6779 0.6300 0.6500 72,835 -0.01(-1.47%)
Mar 20, 2019 0.6278 0.6597 0.6278 0.6597 111,121 +0.03(+5.08%)
Mar 19, 2019 0.6700 0.6700 0.6160 0.6278 161,380 -0.03(-4.88%)
Mar 18, 2019 0.6900 0.7070 0.6300 0.6600 706,083 -0.05(-6.65%)
Mar 15, 2019 0.7075 0.7075 0.6800 0.7070 280,600 +0.01(+0.86%)
Mar 14, 2019 0.7053 0.7200 0.6980 0.7010 253,110 +0.00(+0.00%)
Mar 13, 2019 0.7100 0.7100 0.6800 0.7010 165,075 +0.00(+0.14%)
Mar 12, 2019 0.7035 0.7050 0.6900 0.7000 100,040 -0.01(-1.81%)
Mar 11, 2019 0.7039 0.7129 0.6900 0.7129 89,559 -0.01(-0.99%)
Mar 08, 2019 0.7100 0.7200 0.6920 0.7200 44,400 +0.03(+3.60%)
Mar 07, 2019 0.6801 0.7100 0.6700 0.6950 109,948 +0.01(+2.21%)
Mar 06, 2019 0.6959 0.7102 0.6600 0.6800 214,809 -0.04(-5.56%)
Mar 05, 2019 0.7200 0.7250 0.6850 0.7200 249,628 -0.01(-0.69%)
Mar 04, 2019 0.7450 0.7450 0.7100 0.7250 124,060 -0.02(-2.68%)
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.