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

Intelgenx Technologies Corp (OP: IGXT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 1:05 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 30, 2020 0.1487 0.1559 0.1415 0.1415 57,300 +0.00(+0.21%)
Oct 29, 2020 0.1559 0.1559 0.1412 0.1412 112,945 -0.01(-5.80%)
Oct 28, 2020 0.1466 0.1559 0.1400 0.1499 88,434 +0.00(+1.28%)
Oct 27, 2020 0.1480 0.1529 0.1480 0.1480 76,038 -0.00(-2.63%)
Oct 26, 2020 0.1600 0.1600 0.1480 0.1520 97,459 -0.00(-1.94%)
Oct 23, 2020 0.1548 0.1550 0.1480 0.1550 57,600 +0.01(+3.33%)
Oct 22, 2020 0.1528 0.1600 0.1500 0.1500 116,587 -0.00(-3.10%)
Oct 21, 2020 0.1500 0.1600 0.1458 0.1548 177,688 +0.01(+5.67%)
Oct 20, 2020 0.1430 0.1465 0.1410 0.1465 34,873 +0.01(+3.90%)
Oct 19, 2020 0.1488 0.1575 0.1400 0.1410 180,777 -0.01(-3.69%)
Oct 16, 2020 0.1557 0.1557 0.1350 0.1464 61,500 -0.00(-1.08%)
Oct 15, 2020 0.1499 0.1527 0.1350 0.1480 171,169 +0.00(+1.02%)
Oct 14, 2020 0.1580 0.1580 0.1430 0.1465 228,602 -0.00(-2.98%)
Oct 13, 2020 0.1500 0.1510 0.1500 0.1510 21,820 -0.00(-2.45%)
Oct 12, 2020 0.1412 0.1620 0.1323 0.1548 160,910 +0.00(+1.18%)
Oct 09, 2020 0.1588 0.1588 0.1323 0.1530 121,000 +0.00(+2.00%)
Oct 08, 2020 0.1500 0.1588 0.1400 0.1500 178,509 +0.00(+0.60%)
Oct 07, 2020 0.1410 0.1551 0.1410 0.1491 115,811 +0.01(+6.50%)
Oct 06, 2020 0.1420 0.1420 0.1352 0.1400 145,643 -0.00(-0.71%)
Oct 05, 2020 0.1600 0.1600 0.1410 0.1410 93,170 -0.01(-5.87%)
Oct 02, 2020 0.1548 0.1589 0.1469 0.1498 11,400 +0.01(+6.24%)
Oct 01, 2020 0.1410 0.1549 0.1410 0.1410 81,606 -0.00(-2.76%)
Sep 30, 2020 0.1420 0.1500 0.1400 0.1450 168,974 -0.00(-0.68%)
Sep 29, 2020 0.1450 0.1650 0.1421 0.1460 234,341 -0.00(-2.67%)
Sep 28, 2020 0.1500 0.1572 0.1450 0.1500 169,207 +0.00(+0.67%)
Sep 25, 2020 0.1450 0.1500 0.1408 0.1490 188,000 +0.00(+0.00%)
Sep 24, 2020 0.1470 0.1572 0.1408 0.1490 143,630 -0.00(-0.73%)
Sep 23, 2020 0.1500 0.1750 0.1458 0.1501 409,616 +0.00(+0.07%)
Sep 22, 2020 0.1587 0.1587 0.1500 0.1500 7,845 +0.00(+0.00%)
Sep 21, 2020 0.1599 0.1715 0.1500 0.1500 240,617 +0.00(+0.00%)
Sep 18, 2020 0.1528 0.1600 0.1460 0.1500 34,900 -0.00(-1.25%)
Sep 17, 2020 0.1549 0.1549 0.1455 0.1519 134,508 +0.00(+1.27%)
Sep 16, 2020 0.1566 0.1601 0.1400 0.1500 300,478 -0.01(-7.35%)
Sep 15, 2020 0.1460 0.1619 0.1455 0.1619 173,851 +0.00(+1.19%)
Sep 14, 2020 0.1600 0.1651 0.1600 0.1600 38,726 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1700 0.1600 0.1600 136,500 +0.00(+0.00%)
Sep 10, 2020 0.1493 0.1612 0.1493 0.1600 406,287 +0.00(+0.31%)
Sep 09, 2020 0.1567 0.1600 0.1550 0.1595 6,503 +0.01(+3.57%)
Sep 08, 2020 0.1543 0.1670 0.1425 0.1540 61,925 -0.01(-3.75%)
Sep 04, 2020 0.1600 0.1700 0.1400 0.1600 777,200 -0.01(-5.38%)
Sep 03, 2020 0.1722 0.1722 0.1550 0.1691 298,325 +0.00(+2.48%)
Sep 02, 2020 0.1578 0.1711 0.1511 0.1650 331,677 +0.00(+1.98%)
Sep 01, 2020 0.1620 0.1635 0.1511 0.1618 125,617 -0.00(-0.12%)
Aug 31, 2020 0.1672 0.1690 0.1500 0.1620 205,326 -0.01(-3.11%)
Aug 28, 2020 0.1611 0.1672 0.1500 0.1672 289,600 +0.01(+5.16%)
Aug 27, 2020 0.1530 0.1700 0.1500 0.1590 195,365 -0.00(-0.63%)
Aug 26, 2020 0.1620 0.1690 0.1500 0.1600 315,543 -0.00(-2.91%)
Aug 25, 2020 0.1551 0.1700 0.1551 0.1648 72,465 +0.01(+6.25%)
Aug 24, 2020 0.1628 0.1700 0.1550 0.1551 180,820 -0.01(-8.55%)
Aug 21, 2020 0.1800 0.1800 0.1650 0.1696 49,100 -0.00(-0.24%)
Aug 20, 2020 0.1680 0.1800 0.1662 0.1700 216,901 +0.00(+0.29%)
Aug 19, 2020 0.1800 0.1800 0.1670 0.1695 70,396 -0.00(-0.06%)
Aug 18, 2020 0.1835 0.1835 0.1670 0.1696 143,339 -0.00(-1.97%)
Aug 17, 2020 0.1609 0.1750 0.1609 0.1730 723,308 +0.02(+11.61%)
Aug 14, 2020 0.1885 0.1885 0.1507 0.1550 1,678,100 -0.03(-17.99%)
Aug 13, 2020 0.1950 0.1950 0.1664 0.1890 356,117 -0.00(-0.53%)
Aug 12, 2020 0.1979 0.1989 0.1530 0.1900 430,623 -0.00(-0.52%)
Aug 11, 2020 0.2065 0.2065 0.1800 0.1910 284,699 -0.02(-7.77%)
Aug 10, 2020 0.2036 0.2138 0.1958 0.2071 97,700 +0.00(+0.10%)
Aug 07, 2020 0.2200 0.2200 0.2001 0.2069 89,000 -0.01(-2.64%)
Aug 06, 2020 0.1900 0.2250 0.1850 0.2125 476,792 +0.02(+11.84%)
Aug 05, 2020 0.1900 0.2040 0.1861 0.1900 123,618 +0.00(+0.00%)
Aug 04, 2020 0.2050 0.2058 0.1900 0.1900 68,000 -0.02(-7.68%)
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.