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 (%)
Jan 31, 2014 0.9300 0.9950 0.8650 0.9850 0 +0.08(+9.44%)
Jan 30, 2014 0.8727 0.9400 0.6700 0.9000 6,347,586 -0.02(-2.17%)
Jan 29, 2014 1.060 1.090 0.8715 0.9200 4,842,691 -0.12(-11.96%)
Jan 28, 2014 1.040 1.080 1.030 1.045 2,639,363 +0.00(+0.48%)
Jan 27, 2014 1.060 1.060 0.9500 1.040 3,669,414 +0.08(+8.22%)
Jan 24, 2014 0.9850 1.090 0.9310 0.9610 0 +0.00(+0.10%)
Jan 23, 2014 0.8450 0.9750 0.8100 0.9600 7,716,512 +0.16(+20.00%)
Jan 22, 2014 0.7275 0.8490 0.7000 0.8000 5,234,362 +0.07(+9.59%)
Jan 21, 2014 0.7025 0.7400 0.6900 0.7300 2,126,297 +0.03(+4.29%)
Jan 17, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 16, 2014 0.6999 0.7210 0.6750 0.7000 2,225,813 +0.00(+0.00%)
Jan 15, 2014 0.6400 0.7000 0.6000 0.7000 2,840,947 +0.06(+9.37%)
Jan 14, 2014 0.6950 0.7100 0.6050 0.6400 3,434,655 -0.05(-6.57%)
Jan 13, 2014 0.6650 0.7400 0.6510 0.6850 6,524,949 +0.04(+6.20%)
Jan 10, 2014 0.5975 0.6500 0.5900 0.6450 2,105,984 +0.05(+7.50%)
Jan 09, 2014 0.6300 0.6300 0.5801 0.6000 2,016,599 +0.00(+0.00%)
Jan 08, 2014 0.5490 0.6200 0.5400 0.6000 2,148,097 +0.06(+11.11%)
Jan 07, 2014 0.5600 0.5600 0.5310 0.5400 494,552 -0.02(-3.55%)
Jan 06, 2014 0.5700 0.5700 0.5520 0.5599 139,938 -0.01(-1.77%)
Jan 03, 2014 0.5600 0.5700 0.5560 0.5700 0 +0.01(+1.79%)
Jan 02, 2014 0.5650 0.5700 0.5600 0.5600 263,980 -0.00(-0.88%)
Dec 31, 2013 0.5650 0.5650 0.5650 0 +0.02(+3.67%)
Dec 30, 2013 0.5800 0.5800 0.5411 0.5450 259,805 -0.02(-4.39%)
Dec 27, 2013 0.5600 0.5900 0.5600 0.5700 271,959 +0.00(+0.00%)
Dec 26, 2013 0.5540 0.5740 0.5540 0.5700 503,170 +0.02(+3.64%)
Dec 24, 2013 0.5500 0.5600 0.5400 0.5500 0 +0.01(+1.85%)
Dec 23, 2013 0.5300 0.5420 0.5250 0.5400 590,291 +0.01(+2.08%)
Dec 20, 2013 0.5000 0.5350 0.5000 0.5290 0 +0.04(+7.26%)
Dec 19, 2013 0.5150 0.5200 0.4932 0.4932 807,849 -0.02(-3.29%)
Dec 18, 2013 0.5100 0.5200 0.4980 0.5100 631,376 -0.01(-1.92%)
Dec 17, 2013 0.4800 0.5200 0.4770 0.5200 1,045,855 +0.04(+7.22%)
Dec 16, 2013 0.4800 0.4850 0.4650 0.4850 496,393 +0.01(+1.04%)
Dec 13, 2013 0.4801 0.4830 0.4725 0.4800 0 -0.00(-0.62%)
Dec 12, 2013 0.4800 0.4900 0.4700 0.4830 1,064,070 -0.01(-1.43%)
Dec 11, 2013 0.5000 0.5000 0.4900 0.4900 47,420 -0.00(-0.20%)
Dec 10, 2013 0.4900 0.5000 0.4860 0.4910 69,910 -0.01(-1.80%)
Dec 09, 2013 0.5150 0.5150 0.4900 0.5000 135,029 +0.00(+0.00%)
Dec 06, 2013 0.4950 0.5100 0.4950 0.5000 113,383 +0.00(+0.00%)
Dec 05, 2013 0.5050 0.5100 0.5000 0.5000 24,200 -0.01(-0.99%)
Dec 04, 2013 0.5180 0.5180 0.4960 0.5050 248,342 -0.01(-1.94%)
Dec 03, 2013 0.5175 0.5175 0.5033 0.5150 94,234 -0.00(-0.48%)
Dec 02, 2013 0.5100 0.5175 0.5000 0.5175 119,487 +0.01(+1.47%)
Nov 29, 2013 0.5200 0.5200 0.5010 0.5100 45,371 -0.01(-0.97%)
Nov 27, 2013 0.5100 0.5150 0.4821 0.5150 78,491 +0.02(+3.00%)
Nov 26, 2013 0.5000 0.5100 0.4950 0.5000 106,327 +0.01(+1.01%)
Nov 25, 2013 0.5001 0.5001 0.4780 0.4950 200,642 -0.01(-1.02%)
Nov 22, 2013 0.5000 0.5001 0.4900 0.5001 84,000 +0.00(+0.02%)
Nov 21, 2013 0.4950 0.5050 0.4900 0.5000 51,536 +0.01(+1.01%)
Nov 20, 2013 0.5000 0.5100 0.4900 0.4950 148,800 -0.01(-1.00%)
Nov 19, 2013 0.5100 0.5100 0.4900 0.5000 33,474 -0.01(-1.96%)
Nov 18, 2013 0.5000 0.5100 0.4821 0.5100 80,686 +0.01(+1.98%)
Nov 15, 2013 0.5000 0.5002 0.4910 0.5001 75,186 +0.00(+0.02%)
Nov 14, 2013 0.5138 0.5138 0.4901 0.5000 42,098 -0.01(-1.96%)
Nov 12, 2013 0.5200 0.5200 0.5000 0.5100 168,242 -0.01(-1.92%)
Nov 11, 2013 0.5150 0.5280 0.5100 0.5200 148,913 +0.01(+0.97%)
Nov 08, 2013 0.5100 0.5180 0.5012 0.5150 126,209 +0.01(+0.98%)
Nov 07, 2013 0.5200 0.5200 0.5100 0.5100 37,745 -0.02(-3.59%)
Nov 06, 2013 0.5500 0.5500 0.5100 0.5290 519,734 -0.01(-2.00%)
Nov 05, 2013 0.5250 0.5400 0.5105 0.5398 188,417 +0.02(+3.81%)
Nov 04, 2013 0.5150 0.5400 0.5150 0.5200 118,062 +0.00(+0.00%)
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.