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

Intelgenx Technologies Corp (OP: IGXT )

0.1700 +0.0034 (+2.04%)
Streaming Delayed Price Updated: 11:16 AM 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, 2018 0.6368 0.6461 0.6200 0.6461 299,738 +0.02(+2.39%)
Oct 30, 2018 0.6100 0.6382 0.6100 0.6310 255,823 +0.01(+1.61%)
Oct 29, 2018 0.6250 0.6500 0.6210 0.6210 138,061 -0.01(-2.20%)
Oct 26, 2018 0.6449 0.6449 0.6160 0.6350 235,600 +0.01(+0.79%)
Oct 25, 2018 0.6400 0.6400 0.6160 0.6300 91,395 +0.01(+1.45%)
Oct 24, 2018 0.6345 0.6490 0.6200 0.6210 196,226 -0.03(-4.17%)
Oct 23, 2018 0.6500 0.6500 0.6000 0.6480 413,833 -0.00(-0.31%)
Oct 22, 2018 0.6700 0.6749 0.6142 0.6500 480,128 -0.02(-2.99%)
Oct 19, 2018 0.6700 0.6700 0.6500 0.6700 1,023,100 +0.02(+2.40%)
Oct 18, 2018 0.5500 0.6625 0.5500 0.6543 4,804,099 -0.22(-24.78%)
Oct 17, 2018 0.8500 0.8750 0.8321 0.8699 335,204 +0.02(+2.34%)
Oct 16, 2018 0.8950 0.9000 0.8400 0.8500 494,740 -0.04(-4.49%)
Oct 15, 2018 0.9501 0.9501 0.8800 0.8900 720,741 -0.06(-6.12%)
Oct 12, 2018 0.9806 1.060 0.8900 0.9480 1,086,400 -0.01(-1.25%)
Oct 11, 2018 1.030 1.040 0.9600 0.9600 505,747 -0.07(-6.80%)
Oct 10, 2018 1.091 1.091 1.000 1.030 586,692 -0.06(-5.50%)
Oct 09, 2018 1.050 1.130 1.050 1.090 396,713 +0.04(+3.81%)
Oct 08, 2018 1.100 1.182 1.010 1.050 372,332 -0.03(-3.23%)
Oct 05, 2018 1.160 1.180 1.060 1.085 522,200 -0.06(-5.65%)
Oct 04, 2018 1.150 1.210 1.080 1.150 490,669 +0.02(+1.77%)
Oct 03, 2018 1.260 1.290 1.120 1.130 759,988 -0.13(-10.03%)
Oct 02, 2018 1.250 1.290 1.150 1.256 508,463 +0.05(+3.80%)
Oct 01, 2018 1.330 1.380 1.180 1.210 1,429,334 -0.08(-6.20%)
Sep 28, 2018 1.090 1.340 1.050 1.290 1,750,400 +0.21(+19.44%)
Sep 27, 2018 1.120 1.150 1.050 1.080 558,566 -0.03(-2.70%)
Sep 26, 2018 1.050 1.150 0.9950 1.110 873,228 +0.02(+1.88%)
Sep 25, 2018 0.9900 1.180 0.9650 1.089 1,273,495 +0.10(+10.05%)
Sep 24, 2018 1.150 1.200 0.9400 0.9900 3,044,148 -0.22(-18.18%)
Sep 21, 2018 1.670 1.800 1.180 1.210 7,947,100 -0.62(-33.88%)
Sep 20, 2018 1.345 1.830 1.100 1.830 14,675,895 +0.98(+115.29%)
Sep 19, 2018 0.8000 0.8900 0.7940 0.8500 243,618 +0.04(+5.59%)
Sep 18, 2018 0.7600 0.8200 0.7505 0.8050 189,427 +0.05(+5.92%)
Sep 17, 2018 0.7600 0.7600 0.7251 0.7600 66,820 +0.00(+0.00%)
Sep 14, 2018 0.7550 0.7600 0.7260 0.7600 25,000 +0.01(+0.66%)
Sep 13, 2018 0.7597 0.7650 0.7500 0.7550 10,500 -0.01(-0.66%)
Sep 12, 2018 0.7355 0.7600 0.7300 0.7600 20,232 +0.04(+5.56%)
Sep 11, 2018 0.7410 0.7500 0.7200 0.7200 37,368 -0.03(-3.99%)
Sep 10, 2018 0.7650 0.7650 0.7300 0.7499 37,891 -0.02(-1.97%)
Sep 07, 2018 0.6900 0.7650 0.6850 0.7650 87,700 +0.08(+10.87%)
Sep 06, 2018 0.7120 0.7120 0.6900 0.6900 14,683 -0.00(-0.01%)
Sep 05, 2018 0.6952 0.7120 0.6901 0.6901 30,840 -0.00(-0.71%)
Sep 04, 2018 0.7400 0.7500 0.6950 0.6950 60,029 -0.04(-6.04%)
Aug 31, 2018 0.7397 0.7397 0.7397 0 +0.04(+5.67%)
Aug 30, 2018 0.7250 0.7300 0.6900 0.7000 35,050 -0.01(-0.85%)
Aug 29, 2018 0.6982 0.7300 0.6908 0.7060 15,140 -0.01(-1.94%)
Aug 28, 2018 0.7100 0.7200 0.6951 0.7200 43,400 +0.02(+2.86%)
Aug 27, 2018 0.7284 0.7284 0.6850 0.7000 57,595 -0.01(-1.82%)
Aug 24, 2018 0.6944 0.7130 0.6785 0.7130 35,100 +0.02(+3.33%)
Aug 23, 2018 0.7005 0.7300 0.6850 0.6900 69,974 -0.02(-2.82%)
Aug 22, 2018 0.6950 0.7100 0.6950 0.7100 7,263 +0.00(+0.00%)
Aug 21, 2018 0.7025 0.7200 0.7010 0.7100 15,530 +0.02(+2.90%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 55,349 -0.02(-2.82%)
Aug 17, 2018 0.7100 0.7100 0.6601 0.7100 76,300 +0.00(+0.00%)
Aug 16, 2018 0.7266 0.7500 0.6900 0.7100 171,952 -0.02(-2.74%)
Aug 15, 2018 0.7300 0.7395 0.7200 0.7300 31,844 -0.01(-0.68%)
Aug 14, 2018 0.7250 0.7363 0.7143 0.7350 38,851 +0.04(+5.00%)
Aug 13, 2018 0.7050 0.7500 0.7000 0.7000 67,637 -0.05(-6.67%)
Aug 10, 2018 0.7575 0.7575 0.7000 0.7500 89,000 -0.02(-1.96%)
Aug 09, 2018 0.7500 0.7650 0.7150 0.7650 50,999 +0.02(+2.00%)
Aug 08, 2018 0.7500 0.7509 0.7110 0.7500 33,662 +0.01(+1.43%)
Aug 07, 2018 0.7500 0.7500 0.7200 0.7394 52,386 +0.02(+3.41%)
Aug 06, 2018 0.7400 0.7400 0.7150 0.7150 1,170 -0.01(-0.69%)
Aug 03, 2018 0.7200 0.7214 0.7200 0.7200 22,300 +0.00(+0.42%)
Aug 02, 2018 0.7200 0.7459 0.7000 0.7170 36,896 -0.00(-0.42%)
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.