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

Intelgenx Technologies Corp (OP: IGXT )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 22, 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 (%)
Feb 28, 2020 0.3630 0.3715 0.3478 0.3589 315,400 -0.02(-4.29%)
Feb 27, 2020 0.3590 0.3842 0.3580 0.3750 311,161 -0.00(-0.50%)
Feb 26, 2020 0.3800 0.3872 0.3590 0.3769 385,523 +0.01(+1.86%)
Feb 25, 2020 0.3890 0.4025 0.3681 0.3700 713,180 -0.01(-3.01%)
Feb 24, 2020 0.3990 0.4221 0.3730 0.3815 810,615 -0.02(-5.80%)
Feb 21, 2020 0.4098 0.4100 0.4000 0.4050 292,400 -0.00(-1.17%)
Feb 20, 2020 0.4200 0.4202 0.3900 0.4098 810,632 -0.01(-2.43%)
Feb 19, 2020 0.4304 0.4304 0.4000 0.4200 284,247 -0.01(-2.33%)
Feb 18, 2020 0.4498 0.4498 0.4110 0.4300 416,108 -0.02(-3.91%)
Feb 14, 2020 0.3680 0.4560 0.3680 0.4475 2,045,900 +0.07(+17.76%)
Feb 13, 2020 0.3700 0.3850 0.3600 0.3800 636,211 +0.01(+2.70%)
Feb 12, 2020 0.3629 0.4200 0.3600 0.3700 826,239 +0.01(+2.78%)
Feb 11, 2020 0.3835 0.3835 0.3505 0.3600 620,691 -0.01(-3.46%)
Feb 10, 2020 0.3800 0.4150 0.3535 0.3729 2,304,472 -0.02(-4.38%)
Feb 07, 2020 0.3638 0.4150 0.3530 0.3900 2,648,000 +0.03(+9.55%)
Feb 06, 2020 0.3700 0.3700 0.3510 0.3560 586,382 -0.00(-1.11%)
Feb 05, 2020 0.3600 0.3735 0.3500 0.3600 728,995 +0.01(+1.41%)
Feb 04, 2020 0.3630 0.3700 0.3455 0.3550 923,953 -0.01(-1.39%)
Feb 03, 2020 0.3698 0.3700 0.3485 0.3600 904,449 +0.00(+0.00%)
Jan 31, 2020 0.3700 0.3700 0.3510 0.3600 904,100 +0.00(+0.00%)
Jan 30, 2020 0.3780 0.3780 0.3510 0.3600 673,149 -0.01(-1.64%)
Jan 29, 2020 0.3800 0.3877 0.3603 0.3660 1,125,815 -0.00(-1.08%)
Jan 28, 2020 0.4400 0.4400 0.3600 0.3700 2,045,444 -0.05(-11.90%)
Jan 27, 2020 0.4592 0.4670 0.4200 0.4200 145,394 -0.03(-7.31%)
Jan 24, 2020 0.4500 0.4700 0.4400 0.4531 100,300 -0.02(-3.60%)
Jan 23, 2020 0.4650 0.4800 0.4500 0.4700 93,437 +0.01(+2.17%)
Jan 22, 2020 0.4405 0.4699 0.4301 0.4600 94,734 +0.02(+5.02%)
Jan 21, 2020 0.4001 0.4749 0.4000 0.4380 295,206 -0.03(-6.81%)
Jan 17, 2020 0.4600 0.4850 0.4510 0.4700 200,400 +0.00(+0.00%)
Jan 16, 2020 0.5450 0.5450 0.4562 0.4700 608,532 -0.05(-9.96%)
Jan 15, 2020 0.5373 0.6000 0.5150 0.5220 307,142 -0.00(-0.61%)
Jan 14, 2020 0.4623 0.5700 0.4500 0.5252 685,737 +0.06(+13.61%)
Jan 13, 2020 0.4190 0.4623 0.4158 0.4623 333,239 +0.04(+10.33%)
Jan 10, 2020 0.4200 0.4481 0.4123 0.4190 518,200 -0.02(-4.77%)
Jan 09, 2020 0.4225 0.4655 0.4150 0.4400 510,663 +0.01(+2.35%)
Jan 08, 2020 0.4200 0.4344 0.4150 0.4299 283,163 +0.00(+0.89%)
Jan 07, 2020 0.4600 0.4600 0.4200 0.4261 433,730 -0.01(-3.38%)
Jan 06, 2020 0.4580 0.4800 0.4295 0.4410 267,971 -0.02(-4.75%)
Jan 03, 2020 0.4975 0.4990 0.4623 0.4630 188,000 -0.02(-4.93%)
Jan 02, 2020 0.5100 0.5500 0.4750 0.4870 320,265 +0.02(+3.62%)
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%)
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.