Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1621 +0.0021 (+1.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 0.7900 0.8399 0.7700 0.7950 115,848 +0.02(+1.92%)
Aug 30, 2017 0.7782 0.8000 0.7613 0.7800 31,247 +0.00(+0.13%)
Aug 29, 2017 0.7800 0.8000 0.7600 0.7790 73,080 -0.00(-0.13%)
Aug 28, 2017 0.7800 0.7880 0.7750 0.7800 14,333 -0.01(-1.02%)
Aug 25, 2017 0.7730 0.7880 0.7730 0.7880 13,525 +0.01(+1.03%)
Aug 24, 2017 0.8000 0.8000 0.7700 0.7800 61,393 -0.00(-0.01%)
Aug 23, 2017 0.8240 0.8300 0.7801 0.7801 45,300 -0.01(-0.94%)
Aug 22, 2017 0.7899 0.7990 0.7800 0.7875 38,100 +0.01(+0.96%)
Aug 21, 2017 0.7923 0.7990 0.7800 0.7800 13,845 -0.01(-1.27%)
Aug 18, 2017 0.8098 0.8098 0.7825 0.7900 21,675 -0.01(-1.25%)
Aug 17, 2017 0.8031 0.8031 0.7825 0.8000 11,857 -0.00(-0.06%)
Aug 16, 2017 0.8089 0.8298 0.7900 0.8005 26,471 -0.02(-2.38%)
Aug 15, 2017 0.7900 0.8294 0.7551 0.8200 16,288 +0.04(+5.13%)
Aug 14, 2017 0.7863 0.8050 0.7600 0.7800 118,300 -0.03(-3.11%)
Aug 11, 2017 0.7900 0.8100 0.7751 0.8050 116,686 -0.00(-0.59%)
Aug 10, 2017 0.8000 0.8149 0.7900 0.8098 27,350 +0.01(+1.22%)
Aug 09, 2017 0.8150 0.8150 0.7800 0.8000 30,170 -0.03(-4.10%)
Aug 08, 2017 0.8053 0.8399 0.7755 0.8342 50,720 -0.02(-1.86%)
Aug 07, 2017 0.7950 0.8597 0.7950 0.8500 22,192 +0.05(+6.25%)
Aug 04, 2017 0.8200 0.8280 0.7950 0.8000 51,695 -0.01(-1.23%)
Aug 03, 2017 0.8003 0.8200 0.8000 0.8100 31,927 -0.01(-1.22%)
Aug 02, 2017 0.8400 0.8400 0.8000 0.8200 30,304 -0.02(-2.33%)
Aug 01, 2017 0.8000 0.8400 0.7761 0.8396 25,497 +0.05(+6.27%)
Jul 31, 2017 0.7900 0.8000 0.7700 0.7900 104,434 +0.01(+0.64%)
Jul 28, 2017 0.8100 0.8100 0.7850 0.7850 76,329 -0.03(-4.27%)
Jul 27, 2017 0.8300 0.8300 0.8120 0.8200 64,578 -0.02(-2.38%)
Jul 26, 2017 0.7600 0.8600 0.7600 0.8400 153,232 -0.02(-2.31%)
Jul 25, 2017 0.7700 0.8600 0.7518 0.8599 214,715 +0.08(+10.95%)
Jul 24, 2017 0.8500 0.8610 0.7750 0.7750 146,167 -0.06(-7.74%)
Jul 21, 2017 0.9100 0.9199 0.8000 0.8400 327,163 -0.07(-7.69%)
Jul 20, 2017 0.9600 0.9600 0.9100 0.9100 230,040 -0.05(-5.21%)
Jul 19, 2017 0.9300 0.9700 0.9300 0.9600 101,670 +0.03(+3.23%)
Jul 18, 2017 0.9600 0.9600 0.9300 0.9300 50,728 -0.03(-3.11%)
Jul 17, 2017 0.9350 0.9700 0.9350 0.9599 121,714 +0.03(+3.49%)
Jul 14, 2017 0.9599 0.9192 0.9275 45,357 +0.01(+0.90%)
Jul 13, 2017 0.9400 0.9400 0.9120 0.9192 51,410 -0.02(-2.21%)
Jul 12, 2017 0.9250 0.9600 0.9249 0.9400 90,175 +0.01(+1.08%)
Jul 11, 2017 0.9300 0.9520 0.9200 0.9300 27,890 +0.00(+0.00%)
Jul 10, 2017 0.9513 0.9549 0.9205 0.9300 123,782 -0.01(-0.53%)
Jul 07, 2017 0.9490 0.9700 0.9300 0.9350 87,636 -0.02(-2.60%)
Jul 06, 2017 0.9600 0.9745 0.9380 0.9600 159,753 +0.01(+0.73%)
Jul 05, 2017 0.9520 0.9600 0.9400 0.9530 138,401 +0.00(+0.05%)
Jul 03, 2017 0.9700 0.9700 0.9500 0.9525 173,510 -0.02(-1.80%)
Jun 30, 2017 0.9835 1.020 0.9300 0.9700 455,161 +0.01(+1.04%)
Jun 29, 2017 0.9700 0.9700 0.9400 0.9600 754,813 -0.00(-0.30%)
Jun 28, 2017 1.015 1.020 0.9400 0.9628 607,177 -0.04(-3.72%)
Jun 27, 2017 0.9400 1.090 0.9110 1.000 1,414,345 +0.07(+7.53%)
Jun 26, 2017 0.8738 0.9300 0.8650 0.9300 250,770 +0.06(+6.90%)
Jun 23, 2017 0.8700 0.8725 0.8500 0.8700 137,647 +0.02(+2.35%)
Jun 22, 2017 0.8400 0.8500 0.7950 0.8500 165,927 +0.02(+2.41%)
Jun 21, 2017 0.8000 0.8300 0.7875 0.8300 107,558 +0.03(+4.40%)
Jun 20, 2017 0.8000 0.8291 0.7900 0.7950 125,176 -0.01(-0.63%)
Jun 19, 2017 0.7800 0.8300 0.7611 0.8000 152,736 +0.03(+3.90%)
Jun 16, 2017 0.7700 0.7800 0.7550 0.7700 73,620 +0.00(+0.00%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 86,401 +0.02(+1.99%)
Jun 14, 2017 0.7450 0.7600 0.7400 0.7550 45,173 +0.01(+0.67%)
Jun 13, 2017 0.7500 0.7550 0.7300 0.7500 60,000 +0.00(+0.00%)
Jun 12, 2017 0.7400 0.7550 0.7210 0.7500 116,246 +0.04(+5.62%)
Jun 09, 2017 0.7200 0.7200 0.7020 0.7101 44,370 -0.01(-1.38%)
Jun 08, 2017 0.7200 0.7400 0.7001 0.7200 60,797 +0.00(+0.00%)
Jun 07, 2017 0.7103 0.7300 0.7000 0.7200 81,868 +0.01(+0.91%)
Jun 06, 2017 0.7300 0.7300 0.7001 0.7135 14,500 +0.01(+1.93%)
Jun 05, 2017 0.7400 0.7400 0.7000 0.7000 35,350 -0.05(-6.65%)
Jun 02, 2017 0.7050 0.7499 0.7050 0.7499 50,311 +0.03(+4.15%)
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.