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 31, 2019 0.4450 0.5318 0.4311 0.4700 429,900 +0.04(+8.20%)
Dec 30, 2019 0.3805 0.4500 0.3805 0.4344 388,913 +0.05(+14.17%)
Dec 27, 2019 0.4000 0.4100 0.3800 0.3805 350,900 -0.02(-4.88%)
Dec 26, 2019 0.4010 0.4300 0.3901 0.4000 265,145 -0.00(-0.25%)
Dec 24, 2019 0.4042 0.4250 0.4010 0.4010 228,500 -0.02(-5.65%)
Dec 23, 2019 0.3219 0.4450 0.3219 0.4250 297,800 +0.00(+0.59%)
Dec 20, 2019 0.4600 0.4700 0.4166 0.4225 555,000 -0.07(-13.78%)
Dec 19, 2019 0.5200 0.5200 0.4500 0.4900 214,858 -0.02(-2.97%)
Dec 18, 2019 0.5305 0.5305 0.5001 0.5050 92,833 -0.02(-3.81%)
Dec 17, 2019 0.5124 0.5250 0.5124 0.5250 69,964 +0.01(+0.96%)
Dec 16, 2019 0.5300 0.5400 0.5200 0.5200 190,558 -0.02(-3.70%)
Dec 13, 2019 0.5215 0.5400 0.5131 0.5400 24,200 +0.01(+1.89%)
Dec 12, 2019 0.5500 0.5500 0.5300 0.5300 24,032 -0.00(-0.02%)
Dec 11, 2019 0.5247 0.5500 0.5130 0.5301 37,093 +0.02(+3.90%)
Dec 10, 2019 0.5250 0.5500 0.5101 0.5102 78,100 -0.03(-5.88%)
Dec 09, 2019 0.5500 0.5700 0.5100 0.5421 82,507 -0.01(-1.44%)
Dec 06, 2019 0.5301 0.5500 0.5301 0.5500 43,700 +0.01(+1.81%)
Dec 05, 2019 0.5550 0.5550 0.5402 0.5402 3,232 -0.01(-2.67%)
Dec 04, 2019 0.5300 0.5650 0.5201 0.5550 38,361 +0.03(+6.34%)
Dec 03, 2019 0.5280 0.5400 0.5219 0.5219 45,796 -0.02(-2.99%)
Dec 02, 2019 0.5700 0.5700 0.5300 0.5380 5,750 -0.02(-3.86%)
Nov 29, 2019 0.5700 0.5700 0.5500 0.5596 2,500 +0.02(+4.11%)
Nov 27, 2019 0.5250 0.5700 0.5250 0.5375 58,600 +0.01(+2.48%)
Nov 26, 2019 0.5003 0.5700 0.5003 0.5245 55,080 -0.00(-0.10%)
Nov 25, 2019 0.5250 0.5250 0.5100 0.5250 46,944 +0.00(+0.94%)
Nov 22, 2019 0.5230 0.5230 0.5100 0.5201 18,700 -0.01(-1.85%)
Nov 21, 2019 0.5214 0.5299 0.5033 0.5299 110,020 +0.01(+1.90%)
Nov 20, 2019 0.5246 0.5246 0.5110 0.5200 58,182 +0.00(+0.00%)
Nov 19, 2019 0.5225 0.5249 0.5200 0.5200 34,751 +0.00(+0.00%)
Nov 18, 2019 0.5410 0.5500 0.5121 0.5200 61,802 -0.03(-4.83%)
Nov 15, 2019 0.5650 0.5700 0.5320 0.5464 149,500 -0.02(-3.97%)
Nov 14, 2019 0.5500 0.5937 0.5500 0.5690 34,975 -0.00(-0.18%)
Nov 13, 2019 0.5800 0.5800 0.5567 0.5700 32,044 -0.01(-1.72%)
Nov 12, 2019 0.5845 0.5950 0.5643 0.5800 92,400 -0.01(-2.11%)
Nov 11, 2019 0.5940 0.6000 0.5857 0.5925 289,175 -0.02(-3.66%)
Nov 08, 2019 0.6550 0.6613 0.6000 0.6150 86,100 -0.04(-6.12%)
Nov 07, 2019 0.6600 0.6800 0.6401 0.6551 252,041 -0.02(-3.22%)
Nov 06, 2019 0.5900 0.6769 0.5900 0.6769 136,173 +0.08(+13.29%)
Nov 05, 2019 0.6124 0.6125 0.5762 0.5975 332,827 -0.00(-0.70%)
Nov 04, 2019 0.5999 0.6017 0.5760 0.6017 23,729 +0.02(+3.01%)
Nov 01, 2019 0.5550 0.6700 0.5121 0.5841 301,700 +0.03(+5.24%)
Oct 31, 2019 0.5500 0.6030 0.5461 0.5550 49,353 +0.02(+2.78%)
Oct 30, 2019 0.5400 0.5550 0.5400 0.5400 24,121 -0.01(-1.24%)
Oct 29, 2019 0.5463 0.5568 0.5463 0.5468 39,366 -0.01(-1.03%)
Oct 28, 2019 0.5680 0.5750 0.5401 0.5525 129,565 -0.02(-3.07%)
Oct 25, 2019 0.6000 0.6000 0.5680 0.5700 257,100 -0.04(-5.79%)
Oct 24, 2019 0.6100 0.6100 0.5900 0.6050 93,598 -0.00(-0.59%)
Oct 23, 2019 0.5800 0.6099 0.5800 0.6086 32,998 +0.01(+1.43%)
Oct 22, 2019 0.6600 0.6600 0.5694 0.6000 294,642 -0.06(-9.09%)
Oct 21, 2019 0.6500 0.6600 0.6500 0.6600 76,914 +0.01(+1.54%)
Oct 18, 2019 0.6850 0.6898 0.6400 0.6500 118,400 -0.04(-5.11%)
Oct 17, 2019 0.6808 0.6899 0.6600 0.6850 30,540 +0.01(+0.74%)
Oct 16, 2019 0.6700 0.6800 0.6500 0.6800 110,691 +0.02(+3.03%)
Oct 15, 2019 0.6400 0.6600 0.6400 0.6600 68,838 +0.01(+1.54%)
Oct 14, 2019 0.6500 0.6600 0.6500 0.6500 64,185 +0.01(+1.56%)
Oct 11, 2019 0.6500 0.6700 0.6200 0.6400 96,700 -0.02(-3.03%)
Oct 10, 2019 0.6141 0.6750 0.6141 0.6600 40,622 +0.01(+1.55%)
Oct 09, 2019 0.6500 0.6798 0.6250 0.6499 129,067 +0.03(+4.81%)
Oct 08, 2019 0.6675 0.6675 0.6150 0.6201 130,618 -0.05(-7.45%)
Oct 07, 2019 0.6920 0.6990 0.6699 0.6700 123,669 -0.03(-4.26%)
Oct 04, 2019 0.6874 0.7000 0.6813 0.6998 192,200 +0.03(+4.89%)
Oct 03, 2019 0.6783 0.6789 0.6420 0.6672 91,942 -0.00(-0.42%)
Oct 02, 2019 0.6600 0.6779 0.5400 0.6700 233,446 +0.02(+3.47%)
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.