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 (%)
Oct 31, 2013 0.5300 0.5300 0.5200 0.5200 85,147 -0.01(-1.89%)
Oct 30, 2013 0.5160 0.5499 0.5150 0.5300 235,862 +0.01(+2.81%)
Oct 29, 2013 0.5200 0.5250 0.5155 0.5155 66,640 -0.00(-0.87%)
Oct 28, 2013 0.5295 0.5300 0.5150 0.5200 145,898 -0.01(-1.89%)
Oct 25, 2013 0.5400 0.5400 0.5300 0.5300 74,845 -0.01(-1.85%)
Oct 24, 2013 0.5350 0.5500 0.5350 0.5400 72,633 -0.01(-1.82%)
Oct 23, 2013 0.5448 0.5500 0.5300 0.5500 89,491 +0.01(+1.85%)
Oct 22, 2013 0.5200 0.5500 0.5170 0.5400 421,925 +0.02(+3.65%)
Oct 21, 2013 0.5344 0.5400 0.5200 0.5210 128,570 -0.01(-2.51%)
Oct 18, 2013 0.5400 0.5400 0.5200 0.5344 143,850 -0.01(-1.04%)
Oct 17, 2013 0.5200 0.5500 0.5200 0.5400 135,260 +0.02(+3.83%)
Oct 16, 2013 0.5320 0.5420 0.5180 0.5201 749,974 -0.01(-2.05%)
Oct 15, 2013 0.5210 0.5350 0.5100 0.5310 412,086 +0.01(+1.92%)
Oct 14, 2013 0.5375 0.5375 0.5100 0.5210 547,600 -0.01(-1.70%)
Oct 11, 2013 0.5350 0.5400 0.5300 0.5300 62,488 +0.00(+0.76%)
Oct 10, 2013 0.5300 0.5450 0.5200 0.5260 42,688 +0.01(+2.33%)
Oct 09, 2013 0.5210 0.5250 0.5130 0.5140 277,739 -0.01(-2.10%)
Oct 08, 2013 0.5350 0.5400 0.5210 0.5250 121,604 -0.01(-1.87%)
Oct 07, 2013 0.5415 0.5480 0.5300 0.5350 53,055 +0.00(+0.00%)
Oct 04, 2013 0.5480 0.5500 0.5250 0.5350 297,805 -0.01(-2.37%)
Oct 03, 2013 0.5401 0.5480 0.5401 0.5480 57,801 +0.01(+1.29%)
Oct 02, 2013 0.5400 0.5500 0.5400 0.5410 64,314 +0.00(+0.17%)
Oct 01, 2013 0.5221 0.5655 0.5221 0.5401 74,100 -0.00(-0.35%)
Sep 27, 2013 0.5710 0.5989 0.5420 0.5420 302,056 -0.03(-4.91%)
Sep 26, 2013 0.6000 0.6010 0.5390 0.5700 443,337 -0.05(-8.06%)
Sep 25, 2013 0.5850 0.6200 0.5800 0.6200 336,540 +0.04(+5.98%)
Sep 24, 2013 0.5700 0.5890 0.5650 0.5850 178,194 +0.02(+2.63%)
Sep 23, 2013 0.5500 0.5798 0.5500 0.5700 94,250 +0.02(+4.01%)
Sep 20, 2013 0.5400 0.5480 0.5250 0.5480 188,509 +0.01(+1.31%)
Sep 19, 2013 0.5400 0.5409 0.5350 0.5409 78,515 +0.01(+2.06%)
Sep 18, 2013 0.5300 0.5600 0.5250 0.5300 307,112 +0.00(+0.00%)
Sep 17, 2013 0.5210 0.5300 0.5200 0.5300 72,515 +0.01(+1.92%)
Sep 16, 2013 0.5200 0.5320 0.5180 0.5200 50,609 +0.00(+0.00%)
Sep 13, 2013 0.5200 0.5300 0.5200 0.5200 356,540 +0.00(+0.00%)
Sep 12, 2013 0.5300 0.5400 0.5200 0.5200 68,760 -0.01(-1.89%)
Sep 11, 2013 0.5160 0.5400 0.5120 0.5300 329,830 +0.01(+1.92%)
Sep 10, 2013 0.5220 0.5300 0.5100 0.5200 325,907 -0.01(-1.87%)
Sep 09, 2013 0.5250 0.5299 0.5000 0.5299 85,746 +0.00(+0.93%)
Sep 06, 2013 0.5000 0.5390 0.4950 0.5250 1,162,312 +0.01(+1.94%)
Sep 05, 2013 0.5250 0.5280 0.5010 0.5150 238,950 -0.02(-2.83%)
Sep 04, 2013 0.5310 0.5400 0.5250 0.5300 87,043 -0.01(-2.21%)
Sep 03, 2013 0.5230 0.5480 0.5230 0.5420 47,505 -0.00(-0.73%)
Aug 30, 2013 0.5500 0.5500 0.5210 0.5460 153,674 +0.03(+4.80%)
Aug 29, 2013 0.5291 0.5580 0.5210 0.5210 112,303 -0.02(-3.52%)
Aug 28, 2013 0.5175 0.5400 0.5000 0.5400 218,262 +0.04(+7.57%)
Aug 27, 2013 0.5200 0.5200 0.4860 0.5020 288,278 -0.02(-3.46%)
Aug 26, 2013 0.5620 0.5620 0.5000 0.5200 921,419 -0.04(-6.64%)
Aug 23, 2013 0.5650 0.5700 0.5560 0.5570 199,092 -0.01(-2.28%)
Aug 22, 2013 0.5650 0.5850 0.5640 0.5700 100,826 -0.01(-1.55%)
Aug 21, 2013 0.5810 0.5900 0.5630 0.5790 219,921 -0.00(-0.34%)
Aug 20, 2013 0.5860 0.5970 0.5770 0.5810 244,378 -0.01(-1.02%)
Aug 19, 2013 0.5975 0.5985 0.5850 0.5870 48,229 -0.01(-1.76%)
Aug 16, 2013 0.5900 0.6150 0.5810 0.5975 160,275 +0.01(+1.27%)
Aug 15, 2013 0.5820 0.6200 0.5820 0.5900 125,219 +0.01(+1.37%)
Aug 14, 2013 0.5900 0.6100 0.5800 0.5820 257,918 -0.03(-4.59%)
Aug 13, 2013 0.6000 0.6159 0.5825 0.6100 201,171 -0.01(-0.96%)
Aug 12, 2013 0.6500 0.6790 0.6000 0.6159 331,302 -0.03(-5.23%)
Aug 09, 2013 0.6500 0.6500 0.6000 0.6499 153,370 -0.00(-0.02%)
Aug 08, 2013 0.6200 0.6770 0.6200 0.6500 1,132,172 +0.03(+4.84%)
Aug 07, 2013 0.6100 0.6350 0.6010 0.6200 163,331 +0.00(+0.00%)
Aug 06, 2013 0.6000 0.6500 0.5900 0.6200 379,296 +0.03(+4.29%)
Aug 05, 2013 0.5900 0.6200 0.5810 0.5945 192,380 +0.00(+0.76%)
Aug 02, 2013 0.5850 0.6000 0.5750 0.5900 79,387 +0.01(+0.85%)
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.