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 (%)
Dec 31, 2015 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Dec 30, 2015 0.5150 0.5289 0.4952 0.5199 111,845 -0.00(-0.02%)
Dec 29, 2015 0.5288 0.5289 0.5001 0.5200 59,306 -0.01(-0.95%)
Dec 28, 2015 0.4939 0.5251 0.4900 0.5250 89,795 +0.02(+2.94%)
Dec 24, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2015 0.5100 0.5289 0.5000 0.5000 51,505 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5200 0.5000 0.5000 41,589 +0.01(+2.02%)
Dec 21, 2015 0.4939 0.5289 0.4900 0.4901 16,360 +0.00(+0.02%)
Dec 18, 2015 0.4900 0.5000 0.4899 0.4900 34,324 +0.01(+2.08%)
Dec 17, 2015 0.4813 0.5050 0.4710 0.4800 18,400 -0.02(-4.00%)
Dec 16, 2015 0.5000 0.5000 0.4800 0.5000 53,940 +0.00(+0.00%)
Dec 15, 2015 0.5000 0.5000 0.4855 0.5000 29,170 +0.00(+0.00%)
Dec 14, 2015 0.4900 0.5000 0.4800 0.5000 190,925 +0.00(+0.42%)
Dec 11, 2015 0.4900 0.4979 0.4900 0.4979 35,075 +0.01(+1.82%)
Dec 10, 2015 0.5000 0.5000 0.4890 0.4890 79,603 -0.00(-0.41%)
Dec 09, 2015 0.5099 0.5288 0.4910 0.4910 35,579 -0.03(-5.56%)
Dec 08, 2015 0.5000 0.5300 0.5000 0.5199 81,160 -0.01(-1.72%)
Dec 07, 2015 0.5100 0.5290 0.5000 0.5290 57,755 +0.00(+0.23%)
Dec 04, 2015 0.5100 0.5290 0.5100 0.5278 22,710 +0.00(+0.53%)
Dec 03, 2015 0.5290 0.5290 0.5150 0.5250 12,065 +0.01(+0.96%)
Dec 02, 2015 0.4950 0.5200 0.4890 0.5200 64,387 +0.03(+5.05%)
Dec 01, 2015 0.5200 0.5200 0.4950 0.4950 17,700 +0.01(+1.23%)
Nov 30, 2015 0.5239 0.5239 0.4890 0.4890 45,860 -0.03(-6.66%)
Nov 27, 2015 0.5050 0.5239 0.5050 0.5239 8,000 +0.02(+3.74%)
Nov 25, 2015 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Nov 24, 2015 0.5000 0.5251 0.4860 0.4900 165,000 -0.02(-2.97%)
Nov 23, 2015 0.5050 131,919 -0.02(-4.36%)
Nov 20, 2015 0.5230 0.5280 0.5230 0.5280 16,025 +0.01(+1.13%)
Nov 19, 2015 0.5349 0.5349 0.5200 0.5221 9,259 +0.00(+0.40%)
Nov 18, 2015 0.5594 0.5594 0.4915 0.5200 159,610 -0.03(-5.73%)
Nov 17, 2015 0.5637 0.5790 0.5510 0.5516 237,627 -0.02(-2.80%)
Nov 16, 2015 0.5400 0.5675 0.5400 0.5675 346,981 +0.02(+3.18%)
Nov 13, 2015 0.5400 0.5595 0.5400 0.5500 55,002 +0.01(+1.85%)
Nov 12, 2015 0.5600 0.5680 0.5400 0.5400 92,541 +0.00(+0.00%)
Nov 11, 2015 0.5450 0.5550 0.5400 0.5400 39,688 +0.00(+0.00%)
Nov 10, 2015 0.5735 0.5735 0.5400 0.5400 119,832 -0.03(-5.84%)
Nov 09, 2015 0.5655 0.5800 0.5490 0.5735 444,036 +0.04(+8.21%)
Nov 06, 2015 0.5320 0.5320 0.5060 0.5300 75,310 -0.01(-1.67%)
Nov 05, 2015 0.5500 0.5500 0.5349 0.5390 46,190 -0.00(-0.19%)
Nov 04, 2015 0.5195 0.5700 0.5195 0.5400 235,419 +0.04(+6.93%)
Nov 03, 2015 0.5200 0.5200 0.4900 0.5050 60,660 -0.02(-2.88%)
Nov 02, 2015 0.5150 0.5250 0.4870 0.5200 46,014 +0.01(+0.97%)
Oct 30, 2015 0.4870 0.5150 0.4860 0.5150 77,315 +0.03(+5.75%)
Oct 29, 2015 0.5000 0.5000 0.4870 0.4870 137,570 -0.01(-1.52%)
Oct 28, 2015 0.4900 0.5000 0.4900 0.4945 78,270 +0.00(+0.92%)
Oct 27, 2015 0.5050 0.5100 0.4860 0.4900 175,935 -0.02(-2.97%)
Oct 26, 2015 0.5058 0.5100 0.4930 0.5050 45,360 -0.01(-1.92%)
Oct 23, 2015 0.4950 0.5150 0.4910 0.5149 114,397 +0.02(+4.02%)
Oct 22, 2015 0.4922 0.5044 0.4900 0.4950 43,930 -0.03(-4.81%)
Oct 21, 2015 0.5210 0.5210 0.4800 0.5200 79,950 -0.00(-0.19%)
Oct 20, 2015 0.5400 0.5400 0.5210 0.5210 17,032 -0.01(-2.62%)
Oct 19, 2015 0.5400 0.5400 0.5150 0.5350 252,957 +0.01(+0.94%)
Oct 16, 2015 0.5300 0.5450 0.5250 0.5300 37,950 +0.02(+2.91%)
Oct 15, 2015 0.5020 0.5450 0.5020 0.5150 107,450 +0.01(+2.59%)
Oct 14, 2015 0.4975 0.5020 0.4920 0.5020 14,000 -0.00(-0.20%)
Oct 13, 2015 0.5040 0.5040 0.4950 0.5030 32,500 -0.00(-0.20%)
Oct 12, 2015 0.5000 0.5040 0.4900 0.5040 37,160 +0.00(+0.80%)
Oct 09, 2015 0.4900 0.5050 0.4825 0.5000 77,945 +0.00(+0.20%)
Oct 08, 2015 0.4900 0.5000 0.4000 0.4990 69,664 +0.01(+2.89%)
Oct 07, 2015 0.5000 0.5000 0.4770 0.4850 34,100 -0.02(-3.00%)
Oct 06, 2015 0.5000 0.5050 0.5000 0.5000 44,135 +0.01(+1.01%)
Oct 05, 2015 0.4800 0.4950 0.4800 0.4950 94,380 +0.03(+5.32%)
Oct 02, 2015 0.4800 0.4800 0.4630 0.4700 16,550 -0.01(-1.05%)
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.