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 30, 2016 0.7800 0.7800 0.7800 0 +0.01(+1.27%)
Dec 29, 2016 0.7434 0.7850 0.7433 0.7702 63,322 +0.00(+0.03%)
Dec 28, 2016 0.7665 0.7856 0.7432 0.7700 44,451 +0.03(+3.91%)
Dec 27, 2016 0.7450 0.8000 0.7405 0.7410 119,397 -0.03(-3.77%)
Dec 23, 2016 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Dec 22, 2016 0.7500 0.7801 0.7400 0.7600 88,200 +0.00(+0.00%)
Dec 21, 2016 0.7400 0.7600 0.7400 0.7600 53,737 +0.03(+4.11%)
Dec 20, 2016 0.7400 0.7600 0.7300 0.7300 86,865 -0.01(-1.35%)
Dec 19, 2016 0.7499 0.7546 0.7400 0.7400 58,160 -0.01(-1.33%)
Dec 16, 2016 0.7115 0.7500 0.7112 0.7500 85,310 +0.01(+1.35%)
Dec 15, 2016 0.7100 0.7620 0.6918 0.7400 49,683 +0.02(+2.78%)
Dec 14, 2016 0.7270 0.7500 0.7200 0.7200 84,829 +0.03(+4.08%)
Dec 13, 2016 0.7299 0.7400 0.6918 0.6918 49,419 -0.03(-3.92%)
Dec 12, 2016 0.6900 0.7200 0.6700 0.7200 44,628 +0.03(+4.35%)
Dec 09, 2016 0.7000 0.7000 0.6409 0.6900 163,887 -0.01(-1.43%)
Dec 08, 2016 0.7450 0.7800 0.7000 0.7000 119,399 -0.05(-6.67%)
Dec 07, 2016 0.7720 0.8000 0.7321 0.7500 86,440 -0.03(-3.85%)
Dec 06, 2016 0.8100 0.8100 0.7575 0.7800 69,823 -0.02(-2.49%)
Dec 05, 2016 0.8000 0.8100 0.7800 0.7999 59,033 +0.00(+0.00%)
Dec 02, 2016 0.7724 0.7999 0.7550 0.7999 89,656 +0.03(+3.87%)
Dec 01, 2016 0.7800 0.7899 0.7650 0.7701 127,713 -0.00(-0.25%)
Nov 30, 2016 0.7300 0.8000 0.7200 0.7720 134,057 +0.03(+4.32%)
Nov 29, 2016 0.7750 0.7750 0.7300 0.7400 37,245 -0.04(-5.13%)
Nov 28, 2016 0.7550 0.7894 0.7550 0.7800 154,376 +0.03(+3.31%)
Nov 25, 2016 0.7500 0.7600 0.7300 0.7550 113,316 +0.00(+0.13%)
Nov 23, 2016 0.7540 0.7540 0.7540 0 +0.06(+8.49%)
Nov 22, 2016 0.6200 0.7249 0.6200 0.6950 172,338 +0.06(+10.32%)
Nov 21, 2016 0.5733 0.6800 0.5500 0.6300 276,295 +0.05(+8.62%)
Nov 18, 2016 0.6200 0.6300 0.5751 0.5800 267,768 -0.03(-4.92%)
Nov 17, 2016 0.6600 0.6600 0.6100 0.6100 110,230 -0.05(-6.87%)
Nov 16, 2016 0.6500 0.6700 0.6343 0.6550 179,212 +0.01(+0.77%)
Nov 15, 2016 0.6700 0.6799 0.6200 0.6500 399,437 -0.02(-2.26%)
Nov 14, 2016 0.6800 0.7050 0.6650 0.6650 79,932 -0.02(-2.21%)
Nov 11, 2016 0.7100 0.7120 0.6301 0.6800 202,417 -0.05(-6.85%)
Nov 10, 2016 0.7300 0.7500 0.7050 0.7300 73,420 -0.00(-0.27%)
Nov 09, 2016 0.6950 0.7495 0.6950 0.7319 28,443 -0.01(-1.09%)
Nov 08, 2016 0.7550 0.7550 0.6921 0.7400 71,877 -0.01(-1.33%)
Nov 07, 2016 0.7200 0.7500 0.7084 0.7500 23,842 +0.02(+3.00%)
Nov 04, 2016 0.7240 0.7400 0.6900 0.7281 80,662 +0.00(+0.02%)
Nov 03, 2016 0.7300 0.7500 0.7240 0.7280 59,992 -0.02(-2.93%)
Nov 02, 2016 0.7600 0.7600 0.7003 0.7500 129,225 -0.01(-1.32%)
Nov 01, 2016 0.7400 0.7700 0.7301 0.7600 84,776 +0.01(+1.33%)
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%)
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.