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

Intelgenx Technologies Corp (OP: IGXT )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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, 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%)
Oct 01, 2019 0.6900 0.6999 0.6400 0.6475 373,718 -0.02(-2.26%)
Sep 30, 2019 0.6138 0.6815 0.6138 0.6625 372,364 +0.05(+7.55%)
Sep 27, 2019 0.6148 0.6169 0.5946 0.6160 64,100 +0.04(+6.19%)
Sep 26, 2019 0.5789 0.6400 0.5380 0.5801 180,586 +0.01(+1.40%)
Sep 25, 2019 0.5700 0.5775 0.5400 0.5721 113,647 +0.00(+0.37%)
Sep 24, 2019 0.5793 0.5800 0.5551 0.5700 67,599 +0.00(+0.00%)
Sep 23, 2019 0.5587 0.6000 0.5501 0.5700 109,598 +0.02(+3.64%)
Sep 20, 2019 0.5245 0.5587 0.5027 0.5500 69,400 -0.01(-0.90%)
Sep 19, 2019 0.5100 0.5860 0.5000 0.5550 308,118 +0.05(+8.82%)
Sep 18, 2019 0.4900 0.5100 0.4850 0.5100 75,694 +0.03(+6.03%)
Sep 17, 2019 0.4799 0.4950 0.4761 0.4810 59,730 +0.01(+1.58%)
Sep 16, 2019 0.4799 0.4799 0.4515 0.4735 61,768 -0.00(-0.32%)
Sep 13, 2019 0.4610 0.4750 0.4610 0.4750 18,200 +0.01(+3.04%)
Sep 12, 2019 0.4655 0.4700 0.4515 0.4610 150,664 -0.01(-2.95%)
Sep 11, 2019 0.4600 0.4750 0.4540 0.4750 99,746 +0.01(+3.26%)
Sep 10, 2019 0.4400 0.4600 0.4350 0.4600 70,606 +0.03(+6.41%)
Sep 09, 2019 0.4120 0.4400 0.4120 0.4323 58,166 +0.01(+2.93%)
Sep 06, 2019 0.4299 0.4352 0.4166 0.4200 95,600 -0.01(-2.33%)
Sep 05, 2019 0.4150 0.4398 0.4111 0.4300 50,913 +0.02(+4.85%)
Sep 04, 2019 0.4140 0.4200 0.4100 0.4101 85,199 +0.00(+0.02%)
Sep 03, 2019 0.4122 0.4128 0.4100 0.4100 6,506 -0.00(-0.97%)
Aug 30, 2019 0.4025 0.4149 0.4025 0.4140 32,800 +0.01(+3.47%)
Aug 29, 2019 0.3985 0.4150 0.3985 0.4001 96,050 -0.02(-4.44%)
Aug 28, 2019 0.4020 0.4187 0.3926 0.4187 28,200 +0.01(+1.38%)
Aug 27, 2019 0.4100 0.4179 0.4020 0.4130 62,493 +0.01(+2.74%)
Aug 26, 2019 0.4000 0.4188 0.3902 0.4020 76,192 -0.02(-4.29%)
Aug 23, 2019 0.4200 0.4200 0.4000 0.4200 85,100 +0.00(+0.00%)
Aug 22, 2019 0.4191 0.4339 0.4100 0.4200 60,182 +0.01(+1.94%)
Aug 21, 2019 0.4200 0.4400 0.3964 0.4120 119,583 -0.02(-4.47%)
Aug 20, 2019 0.4407 0.4500 0.4313 0.4313 35,505 -0.00(-0.85%)
Aug 19, 2019 0.4250 0.4550 0.4228 0.4350 94,971 +0.01(+2.35%)
Aug 16, 2019 0.4082 0.4490 0.4035 0.4250 76,300 +0.02(+6.25%)
Aug 15, 2019 0.4150 0.4150 0.4000 0.4000 31,142 +0.00(+0.00%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4000 37,786 -0.01(-2.44%)
Aug 13, 2019 0.3992 0.4100 0.3925 0.4100 100,426 +0.01(+2.50%)
Aug 12, 2019 0.4000 0.4100 0.3901 0.4000 182,931 -0.01(-2.03%)
Aug 09, 2019 0.4285 0.4400 0.3901 0.4083 118,600 -0.02(-5.24%)
Aug 08, 2019 0.4499 0.4499 0.4300 0.4309 76,745 -0.01(-1.40%)
Aug 07, 2019 0.4320 0.4550 0.4320 0.4370 46,788 -0.02(-5.00%)
Aug 06, 2019 0.4600 0.4600 0.4500 0.4600 128,238 +0.00(+0.00%)
Aug 05, 2019 0.4890 0.4890 0.4500 0.4600 73,226 -0.01(-1.08%)
Aug 02, 2019 0.4577 0.4962 0.4501 0.4650 29,400 +0.01(+1.59%)
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.