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

Intelgenx Technologies Corp (OP: IGXT )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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 (%)
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%)
Jun 01, 2017 0.7120 0.7200 0.7000 0.7200 39,769 +0.02(+2.86%)
May 31, 2017 0.7148 0.7199 0.6915 0.7000 51,250 -0.02(-2.78%)
May 30, 2017 0.7400 0.7540 0.7168 0.7200 45,060 -0.01(-1.38%)
May 26, 2017 0.7195 0.7437 0.7000 0.7301 11,400 +0.00(+0.03%)
May 25, 2017 0.7300 0.7300 0.6951 0.7299 88,950 +0.01(+2.08%)
May 24, 2017 0.7300 0.7300 0.7101 0.7150 29,130 -0.01(-0.69%)
May 23, 2017 0.7499 0.7500 0.7200 0.7200 8,800 -0.00(-0.14%)
May 22, 2017 0.7214 0.7329 0.7210 0.7210 14,444 -0.02(-2.57%)
May 19, 2017 0.7695 0.7695 0.7210 0.7400 43,905 -0.02(-2.63%)
May 18, 2017 0.7500 0.7600 0.7500 0.7600 41,694 +0.01(+1.33%)
May 17, 2017 0.7370 0.7500 0.7101 0.7500 31,760 +0.01(+1.76%)
May 16, 2017 0.7400 0.7575 0.7311 0.7370 38,320 -0.00(-0.41%)
May 15, 2017 0.7700 0.7800 0.7400 0.7400 69,174 -0.02(-3.26%)
May 12, 2017 0.7290 0.7649 0.7290 0.7649 91,552 +0.04(+5.58%)
May 11, 2017 0.7298 0.7300 0.7001 0.7245 47,811 -0.01(-0.73%)
May 10, 2017 0.7249 0.7300 0.7200 0.7298 62,630 +0.01(+0.80%)
May 09, 2017 0.7111 0.7240 0.7111 0.7240 14,030 -0.00(-0.14%)
May 08, 2017 0.7050 0.7250 0.7050 0.7250 16,883 +0.01(+0.69%)
May 05, 2017 0.7050 0.7200 0.7000 0.7200 10,675 +0.01(+0.70%)
May 04, 2017 0.7160 0.7160 0.6952 0.7150 41,165 +0.01(+0.70%)
May 03, 2017 0.7200 0.7250 0.7050 0.7100 80,521 -0.01(-1.39%)
May 02, 2017 0.7000 0.7279 0.7000 0.7200 6,300 +0.01(+1.34%)
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.