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, 2016 0.7694 0.7911 0.7500 0.7500 130,041 +0.01(+1.35%)
Oct 28, 2016 0.7554 0.7750 0.7400 0.7400 78,722 -0.01(-1.27%)
Oct 27, 2016 0.7699 0.7700 0.7206 0.7495 83,687 -0.02(-2.65%)
Oct 26, 2016 0.7465 0.7800 0.7100 0.7699 118,117 +0.02(+3.34%)
Oct 25, 2016 0.7400 0.7800 0.7300 0.7450 132,255 +0.01(+1.08%)
Oct 24, 2016 0.7500 0.7500 0.7100 0.7371 116,786 -0.01(-1.54%)
Oct 21, 2016 0.7400 0.7500 0.7220 0.7486 60,245 +0.00(+0.49%)
Oct 20, 2016 0.7472 0.7500 0.7200 0.7450 75,453 +0.01(+0.68%)
Oct 19, 2016 0.7110 0.7400 0.7048 0.7400 86,119 +0.02(+3.32%)
Oct 18, 2016 0.7200 0.7300 0.7070 0.7162 85,705 -0.01(-1.89%)
Oct 17, 2016 0.7200 0.7399 0.7150 0.7300 47,696 +0.01(+1.39%)
Oct 14, 2016 0.7201 0.7250 0.7100 0.7200 59,400 -0.00(-0.01%)
Oct 13, 2016 0.7000 0.7300 0.7000 0.7201 54,470 +0.00(+0.01%)
Oct 12, 2016 0.7029 0.7299 0.7029 0.7200 39,442 +0.01(+1.41%)
Oct 11, 2016 0.7150 0.7300 0.7100 0.7100 27,725 +0.00(+0.00%)
Oct 10, 2016 0.7240 0.7240 0.6910 0.7100 218,757 -0.01(-1.93%)
Oct 07, 2016 0.7500 0.7635 0.7240 0.7240 71,182 -0.03(-3.47%)
Oct 06, 2016 0.7400 0.7550 0.7240 0.7500 17,756 +0.03(+3.88%)
Oct 05, 2016 0.7203 0.7500 0.7203 0.7220 33,409 -0.03(-3.73%)
Oct 04, 2016 0.7301 0.7500 0.7102 0.7500 131,812 +0.01(+1.83%)
Oct 03, 2016 0.7400 0.7550 0.7250 0.7365 74,529 -0.01(-2.00%)
Sep 30, 2016 0.7543 0.7550 0.7210 0.7515 219,717 -0.01(-1.14%)
Sep 29, 2016 0.7820 0.7820 0.7500 0.7602 128,873 -0.01(-1.91%)
Sep 28, 2016 0.7700 0.7800 0.7500 0.7750 226,518 +0.00(+0.00%)
Sep 27, 2016 0.7716 0.7797 0.7638 0.7750 34,831 +0.00(+0.00%)
Sep 26, 2016 0.7900 0.7930 0.7650 0.7750 187,654 -0.03(-3.13%)
Sep 23, 2016 0.7900 0.8500 0.7800 0.8000 157,033 +0.02(+2.56%)
Sep 22, 2016 0.7807 0.7950 0.7700 0.7800 170,098 -0.00(-0.34%)
Sep 21, 2016 0.8100 0.8299 0.7675 0.7827 121,323 -0.01(-0.92%)
Sep 20, 2016 0.8100 0.8100 0.7410 0.7900 287,719 -0.02(-2.47%)
Sep 19, 2016 0.8302 0.8400 0.8060 0.8100 42,062 -0.03(-3.56%)
Sep 16, 2016 0.7900 0.8399 0.7600 0.8399 138,409 +0.05(+6.45%)
Sep 15, 2016 0.7270 0.7900 0.7270 0.7890 203,918 +0.06(+8.38%)
Sep 14, 2016 0.7190 0.7600 0.6810 0.7280 722,819 -0.01(-1.62%)
Sep 13, 2016 0.8600 0.8600 0.7153 0.7400 825,545 -0.11(-13.45%)
Sep 12, 2016 0.9000 0.9100 0.8400 0.8550 588,161 -0.04(-4.98%)
Sep 09, 2016 0.9100 0.9100 0.8600 0.8998 260,518 -0.01(-0.57%)
Sep 08, 2016 0.9000 0.9300 0.8950 0.9050 120,755 +0.02(+1.91%)
Sep 07, 2016 0.9100 0.9200 0.8850 0.8880 179,519 -0.03(-3.47%)
Sep 06, 2016 0.9200 0.9400 0.8900 0.9199 399,679 -0.01(-1.09%)
Sep 02, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.10%)
Sep 01, 2016 0.9550 0.9700 0.8250 0.9020 902,429 -0.03(-3.53%)
Aug 31, 2016 0.9000 0.9950 0.8900 0.9350 2,137,730 +0.05(+6.01%)
Aug 30, 2016 0.8675 0.8900 0.8500 0.8820 669,574 +0.05(+6.09%)
Aug 29, 2016 0.8197 0.8500 0.8197 0.8314 435,483 +0.02(+2.01%)
Aug 26, 2016 0.7775 0.8300 0.7600 0.8150 379,975 +0.04(+4.82%)
Aug 25, 2016 0.8300 0.8300 0.7610 0.7775 332,398 -0.04(-5.17%)
Aug 24, 2016 0.8400 0.8450 0.7950 0.8199 193,904 +0.01(+1.22%)
Aug 23, 2016 0.8788 0.8788 0.7800 0.8100 471,224 -0.03(-4.14%)
Aug 22, 2016 0.8550 0.9000 0.7300 0.8450 1,606,586 +0.02(+1.81%)
Aug 19, 2016 0.7450 0.8300 0.7380 0.8300 1,038,139 +0.10(+13.85%)
Aug 18, 2016 0.6895 0.7621 0.6895 0.7290 924,023 +0.06(+8.81%)
Aug 17, 2016 0.6500 0.7000 0.6401 0.6700 179,509 +0.03(+4.67%)
Aug 16, 2016 0.6600 0.6700 0.6400 0.6401 106,996 -0.02(-3.74%)
Aug 15, 2016 0.6400 0.6950 0.6400 0.6650 151,085 +0.02(+3.74%)
Aug 12, 2016 0.6701 0.6801 0.6120 0.6410 522,981 -0.05(-7.10%)
Aug 11, 2016 0.7025 0.7150 0.6700 0.6900 593,493 -0.02(-2.40%)
Aug 10, 2016 0.6837 0.7390 0.6837 0.7070 525,352 +0.02(+3.47%)
Aug 09, 2016 0.6500 0.7000 0.6500 0.6833 256,181 +0.06(+10.21%)
Aug 08, 2016 0.7870 0.8200 0.6200 0.6200 1,581,783 -0.10(-14.48%)
Aug 05, 2016 0.6747 0.7400 0.6650 0.7250 901,221 +0.05(+8.21%)
Aug 04, 2016 0.6168 0.6800 0.6168 0.6700 767,114 +0.05(+8.06%)
Aug 03, 2016 0.6010 0.6200 0.5900 0.6200 327,009 +0.03(+4.20%)
Aug 02, 2016 0.5760 0.6000 0.5700 0.5950 346,173 +0.03(+5.50%)
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.