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

Intelgenx Technologies Corp (OP: IGXT )

0.1666 +0.0166 (+11.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jan 31, 2019 0.6800 0.7200 0.6440 0.7200 722,435 +0.05(+7.46%)
Jan 30, 2019 0.6100 0.6850 0.5850 0.6700 1,117,755 +0.05(+7.20%)
Jan 29, 2019 0.6100 0.6375 0.5800 0.6250 204,698 +0.02(+2.63%)
Jan 28, 2019 0.6229 0.6229 0.5720 0.6090 105,651 +0.01(+1.50%)
Jan 25, 2019 0.5800 0.6000 0.5800 0.6000 84,500 +0.02(+3.27%)
Jan 24, 2019 0.5867 0.6175 0.5600 0.5810 209,434 -0.03(-4.75%)
Jan 23, 2019 0.6113 0.6205 0.5816 0.6100 254,104 +0.01(+1.45%)
Jan 22, 2019 0.6444 0.6450 0.6000 0.6013 199,906 -0.04(-6.05%)
Jan 18, 2019 0.6206 0.6499 0.6000 0.6400 422,700 +0.01(+1.59%)
Jan 17, 2019 0.6150 0.6450 0.6000 0.6300 419,324 +0.02(+2.44%)
Jan 16, 2019 0.6000 0.6200 0.5597 0.6150 1,084,452 +0.04(+6.03%)
Jan 15, 2019 0.5300 0.5900 0.5200 0.5800 1,985,911 +0.05(+10.48%)
Jan 14, 2019 0.5101 0.5340 0.5101 0.5250 353,911 +0.01(+2.92%)
Jan 11, 2019 0.5391 0.5400 0.5100 0.5101 813,000 -0.00(-0.95%)
Jan 10, 2019 0.5300 0.5500 0.5130 0.5150 114,697 -0.01(-2.81%)
Jan 09, 2019 0.5300 0.5550 0.5110 0.5299 270,333 -0.01(-1.51%)
Jan 08, 2019 0.5400 0.5537 0.5300 0.5380 109,002 -0.00(-0.37%)
Jan 07, 2019 0.5500 0.5600 0.5200 0.5400 106,500 +0.02(+2.86%)
Jan 04, 2019 0.5450 0.5600 0.5220 0.5250 677,800 -0.03(-4.55%)
Jan 03, 2019 0.5500 0.5600 0.5350 0.5500 117,358 +0.00(+0.00%)
Jan 02, 2019 0.5527 0.5527 0.5250 0.5500 40,014 +0.01(+1.85%)
Dec 31, 2018 0.5300 0.5400 0.5051 0.5400 267,900 +0.02(+3.83%)
Dec 28, 2018 0.4860 0.5527 0.4860 0.5201 218,500 +0.03(+5.93%)
Dec 27, 2018 0.5150 0.5150 0.4750 0.4910 115,893 -0.01(-2.77%)
Dec 26, 2018 0.4501 0.5300 0.4410 0.5050 126,259 +0.04(+8.60%)
Dec 24, 2018 0.4850 0.4900 0.4301 0.4650 281,800 -0.01(-2.31%)
Dec 21, 2018 0.5000 0.5000 0.4700 0.4760 298,500 -0.02(-4.80%)
Dec 20, 2018 0.5078 0.5500 0.4813 0.5000 494,363 +0.00(+0.00%)
Dec 19, 2018 0.5450 0.5450 0.4988 0.5000 626,351 -0.05(-8.26%)
Dec 18, 2018 0.5360 0.5500 0.5300 0.5450 134,186 +0.01(+1.49%)
Dec 17, 2018 0.6000 0.6000 0.5300 0.5370 111,840 -0.02(-3.42%)
Dec 14, 2018 0.5550 0.5560 0.5150 0.5560 360,800 +0.01(+1.83%)
Dec 13, 2018 0.5550 0.5550 0.5300 0.5460 282,300 +0.00(+0.18%)
Dec 12, 2018 0.5700 0.5867 0.5401 0.5450 199,380 -0.02(-4.39%)
Dec 11, 2018 0.5650 0.6088 0.5500 0.5700 344,602 -0.01(-1.89%)
Dec 10, 2018 0.5950 0.5980 0.5230 0.5810 410,052 -0.01(-2.40%)
Dec 07, 2018 0.5820 0.6200 0.5820 0.5953 72,300 +0.01(+1.41%)
Dec 06, 2018 0.5944 0.6300 0.5600 0.5870 355,095 -0.02(-3.60%)
Dec 04, 2018 0.6001 0.6280 0.6000 0.6089 153,600 +0.01(+1.48%)
Dec 03, 2018 0.6000 0.6300 0.6000 0.6000 81,979 -0.01(-2.28%)
Nov 30, 2018 0.6100 0.6299 0.5950 0.6140 211,800 +0.00(+0.66%)
Nov 29, 2018 0.6100 0.6200 0.5800 0.6100 196,598 -0.01(-1.61%)
Nov 28, 2018 0.6300 0.6300 0.6090 0.6200 119,920 +0.00(+0.00%)
Nov 27, 2018 0.6000 0.6330 0.6000 0.6200 303,846 +0.00(+0.00%)
Nov 26, 2018 0.6300 0.6370 0.5800 0.6200 189,425 -0.01(-1.02%)
Nov 23, 2018 0.6120 0.6310 0.5820 0.6264 57,800 -0.00(-0.56%)
Nov 21, 2018 0.6299 0.6299 0.6299 0 -0.00(-0.02%)
Nov 20, 2018 0.5350 0.6300 0.5200 0.6300 1,183,740 +0.10(+18.64%)
Nov 19, 2018 0.5105 0.5400 0.5105 0.5310 124,348 +0.00(+0.19%)
Nov 16, 2018 0.5105 0.5350 0.5105 0.5300 229,200 +0.02(+3.82%)
Nov 15, 2018 0.5300 0.5330 0.5100 0.5105 365,036 -0.01(-2.39%)
Nov 14, 2018 0.5750 0.5800 0.5200 0.5230 715,755 -0.04(-6.86%)
Nov 13, 2018 0.5866 0.5978 0.5520 0.5615 243,809 +0.01(+1.94%)
Nov 12, 2018 0.6000 0.6250 0.5500 0.5508 1,095,897 -0.02(-4.29%)
Nov 09, 2018 0.6100 0.6100 0.5711 0.5755 450,000 -0.02(-4.08%)
Nov 08, 2018 0.6350 0.6450 0.5898 0.6000 817,333 -0.03(-5.29%)
Nov 07, 2018 0.6925 0.7000 0.6185 0.6335 2,734,209 +0.00(+0.56%)
Nov 06, 2018 0.6400 0.6400 0.6200 0.6300 265,982 -0.01(-0.79%)
Nov 05, 2018 0.6258 0.6400 0.6150 0.6350 129,602 +0.01(+1.60%)
Nov 02, 2018 0.6450 0.6450 0.6150 0.6250 524,300 -0.02(-2.34%)
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.