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 UNCHANGED
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, 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%)
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%)
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.