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 (%)
Jul 31, 2015 0.5800 0.5850 0.5700 0.5850 44,450 +0.01(+1.04%)
Jul 30, 2015 0.5845 0.5845 0.5405 0.5790 291,238 -0.01(-1.03%)
Jul 29, 2015 0.5800 0.5950 0.5800 0.5850 77,648 +0.00(+0.00%)
Jul 28, 2015 0.5900 0.5925 0.5710 0.5850 211,585 -0.01(-0.85%)
Jul 27, 2015 0.5821 0.5950 0.5821 0.5900 77,775 +0.01(+0.95%)
Jul 24, 2015 0.5821 0.5860 0.5821 0.5845 47,740 +0.00(+0.10%)
Jul 23, 2015 0.5760 0.5840 0.5760 0.5839 66,624 +0.00(+0.67%)
Jul 22, 2015 0.5760 0.5830 0.5760 0.5800 63,020 -0.01(-0.85%)
Jul 21, 2015 0.5845 0.5890 0.5760 0.5850 91,150 +0.01(+0.95%)
Jul 20, 2015 0.5850 0.5850 0.5795 0.5795 31,840 -0.01(-0.94%)
Jul 17, 2015 0.5900 0.5900 0.5775 0.5850 106,520 -0.01(-0.85%)
Jul 16, 2015 0.5700 0.5900 0.5700 0.5900 92,650 +0.03(+6.31%)
Jul 15, 2015 0.5725 0.5750 0.5500 0.5550 50,824 -0.01(-2.63%)
Jul 14, 2015 0.5839 0.5839 0.5700 0.5700 50,351 +0.01(+1.01%)
Jul 13, 2015 0.5761 0.5761 0.5643 0.5643 150,478 -0.02(-2.71%)
Jul 10, 2015 0.5750 0.5900 0.5750 0.5800 51,518 +0.01(+1.75%)
Jul 09, 2015 0.5750 0.5850 0.5700 0.5700 21,803 -0.01(-0.87%)
Jul 08, 2015 0.5600 0.6100 0.5600 0.5750 65,798 +0.01(+2.68%)
Jul 07, 2015 0.5750 0.5750 0.5550 0.5600 36,239 +0.01(+0.90%)
Jul 06, 2015 0.5500 0.5650 0.5500 0.5550 20,700 -0.02(-3.48%)
Jul 02, 2015 0.5750 0.5750 0.5750 0 +0.01(+1.32%)
Jul 01, 2015 0.5510 0.5675 0.5500 0.5675 47,600 +0.01(+1.34%)
Jun 30, 2015 0.5500 0.5600 0.5410 0.5600 22,692 +0.01(+1.82%)
Jun 29, 2015 0.5600 0.5800 0.5450 0.5500 125,013 -0.01(-2.65%)
Jun 26, 2015 0.5600 0.5725 0.5600 0.5650 18,125 +0.00(+0.89%)
Jun 25, 2015 0.5700 0.5800 0.5500 0.5600 93,430 -0.01(-1.75%)
Jun 24, 2015 0.5700 0.5800 0.5610 0.5700 39,568 +0.00(+0.00%)
Jun 23, 2015 0.5700 0.5800 0.5700 0.5700 45,800 -0.01(-0.89%)
Jun 22, 2015 0.5751 0.5875 0.5700 0.5751 33,627 -0.01(-2.11%)
Jun 19, 2015 0.5870 0.5950 0.5751 0.5875 157,600 +0.00(+0.09%)
Jun 18, 2015 0.5862 0.5894 0.5862 0.5870 30,486 -0.00(-0.51%)
Jun 17, 2015 0.6000 0.6050 0.5881 0.5900 15,900 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5830 0.5900 21,541 +0.00(+0.00%)
Jun 15, 2015 0.6214 0.6328 0.5900 0.5900 47,650 -0.01(-1.67%)
Jun 12, 2015 0.5850 0.6250 0.5800 0.6000 184,260 +0.02(+3.45%)
Jun 11, 2015 0.5800 0.5855 0.5410 0.5800 83,185 -0.01(-1.69%)
Jun 10, 2015 0.5900 0.5900 0.5800 0.5900 17,699 +0.01(+1.72%)
Jun 09, 2015 0.5800 0.5800 0.5723 0.5800 77,005 +0.01(+0.87%)
Jun 08, 2015 0.5710 0.5900 0.5710 0.5750 23,065 -0.01(-0.86%)
Jun 05, 2015 0.5850 0.5850 0.5720 0.5800 38,234 -0.01(-1.69%)
Jun 04, 2015 0.5800 0.5900 0.5700 0.5900 33,099 +0.00(+0.00%)
Jun 03, 2015 0.5710 0.5900 0.5710 0.5900 12,890 +0.02(+3.51%)
Jun 02, 2015 0.6300 0.6300 0.5600 0.5700 32,510 -0.03(-5.00%)
Jun 01, 2015 0.5900 0.6000 0.5900 0.6000 82,572 +0.01(+0.84%)
May 29, 2015 0.5900 0.6100 0.5900 0.5950 36,807 -0.01(-1.72%)
May 28, 2015 0.6000 0.6054 0.5560 0.6054 138,579 +0.01(+0.90%)
May 27, 2015 0.6000 0.6000 0.5800 0.6000 8,683 +0.01(+0.84%)
May 26, 2015 0.5900 0.6005 0.5740 0.5950 36,047 +0.01(+0.85%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
May 21, 2015 0.5898 0.5950 0.5600 0.5950 122,894 +0.02(+3.48%)
May 20, 2015 0.6250 0.6389 0.4969 0.5750 590,894 -0.07(-10.16%)
May 19, 2015 0.6500 0.6530 0.6200 0.6400 113,003 -0.01(-1.54%)
May 18, 2015 0.6458 0.6600 0.6458 0.6500 57,353 -0.01(-0.76%)
May 15, 2015 0.6500 0.6700 0.6315 0.6550 79,994 +0.02(+3.72%)
May 14, 2015 0.6700 0.6700 0.6211 0.6315 55,383 -0.02(-3.41%)
May 13, 2015 0.6600 0.6700 0.6500 0.6538 153,676 -0.00(-0.18%)
May 12, 2015 0.6700 0.6700 0.6502 0.6550 102,886 +0.00(+0.00%)
May 11, 2015 0.6650 0.6850 0.6505 0.6550 45,979 +0.00(+0.00%)
May 08, 2015 0.6720 0.6720 0.6500 0.6550 132,355 -0.01(-1.06%)
May 07, 2015 0.6720 0.6720 0.6620 0.6620 33,685 -0.01(-1.49%)
May 06, 2015 0.6800 0.6800 0.6700 0.6720 52,550 +0.00(+0.30%)
May 05, 2015 0.6950 0.6950 0.6611 0.6700 48,000 -0.01(-1.47%)
May 04, 2015 0.6600 0.7000 0.6600 0.6800 68,782 +0.00(+0.52%)
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.