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: 3:50 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 0.4396 0.4784 0.4311 0.4500 334,572 +0.02(+4.65%)
Jul 29, 2021 0.3900 0.4480 0.3900 0.4300 138,310 +0.02(+5.16%)
Jul 28, 2021 0.3505 0.4345 0.3500 0.4089 204,541 +0.04(+11.94%)
Jul 27, 2021 0.3330 0.3900 0.3330 0.3653 24,092 -0.01(-3.87%)
Jul 26, 2021 0.3500 0.3889 0.3400 0.3800 130,491 +0.03(+8.57%)
Jul 23, 2021 0.3500 0.3780 0.3408 0.3500 101,095 -0.00(-0.54%)
Jul 22, 2021 0.3550 0.3631 0.3447 0.3519 71,607 -0.00(-0.87%)
Jul 21, 2021 0.3780 0.3780 0.3480 0.3550 153,319 -0.00(-1.17%)
Jul 20, 2021 0.3150 0.3733 0.3150 0.3592 227,878 +0.02(+4.57%)
Jul 19, 2021 0.3600 0.3821 0.3400 0.3435 305,310 -0.04(-10.78%)
Jul 16, 2021 0.3555 0.3896 0.3555 0.3850 179,678 -0.00(-1.00%)
Jul 15, 2021 0.4175 0.4175 0.3807 0.3889 308,187 -0.03(-6.27%)
Jul 14, 2021 0.4402 0.4837 0.4010 0.4149 259,700 -0.04(-7.80%)
Jul 13, 2021 0.4100 0.4738 0.4100 0.4500 259,827 +0.03(+7.14%)
Jul 12, 2021 0.4400 0.4845 0.4000 0.4200 553,778 -0.04(-8.68%)
Jul 09, 2021 0.4765 0.4900 0.4500 0.4599 283,169 -0.02(-3.93%)
Jul 08, 2021 0.4600 0.4999 0.4381 0.4787 263,627 +0.02(+4.07%)
Jul 07, 2021 0.4746 0.4900 0.4500 0.4600 171,532 -0.02(-4.56%)
Jul 06, 2021 0.5000 0.5225 0.4600 0.4820 265,854 -0.03(-6.06%)
Jul 02, 2021 0.5598 0.5598 0.5000 0.5131 81,343 -0.01(-1.33%)
Jul 01, 2021 0.5000 0.5649 0.5000 0.5200 225,752 +0.01(+1.96%)
Jun 30, 2021 0.5000 0.5581 0.5000 0.5100 43,697 -0.02(-4.40%)
Jun 29, 2021 0.5580 0.5780 0.5100 0.5335 239,475 -0.03(-5.99%)
Jun 28, 2021 0.5800 0.5800 0.5504 0.5675 121,636 +0.02(+3.99%)
Jun 25, 2021 0.5700 0.5797 0.5200 0.5457 109,511 -0.01(-2.55%)
Jun 24, 2021 0.5100 0.5825 0.5100 0.5600 87,218 +0.03(+5.68%)
Jun 23, 2021 0.5587 0.5587 0.5110 0.5299 118,288 -0.01(-2.59%)
Jun 22, 2021 0.5429 0.5550 0.5003 0.5440 200,455 -0.01(-1.09%)
Jun 21, 2021 0.5378 0.5768 0.5240 0.5500 333,601 -0.00(-0.87%)
Jun 18, 2021 0.6396 0.6400 0.5300 0.5548 421,191 -0.07(-11.08%)
Jun 17, 2021 0.6049 0.6350 0.6049 0.6239 170,109 +0.01(+1.22%)
Jun 16, 2021 0.6168 0.6370 0.6100 0.6164 300,371 -0.00(-0.58%)
Jun 15, 2021 0.5845 0.6400 0.5845 0.6200 410,379 +0.03(+4.47%)
Jun 14, 2021 0.5967 0.6011 0.5000 0.5935 729,692 +0.03(+5.98%)
Jun 11, 2021 0.5292 0.5760 0.5160 0.5600 1,037,000 +0.08(+16.67%)
Jun 10, 2021 0.4807 0.4807 0.4548 0.4800 98,612 +0.00(+0.97%)
Jun 09, 2021 0.4693 0.4819 0.4571 0.4754 145,883 +0.01(+1.30%)
Jun 08, 2021 0.4916 0.4916 0.4600 0.4693 72,858 +0.00(+0.47%)
Jun 07, 2021 0.4500 0.4800 0.4500 0.4671 226,869 -0.01(-2.69%)
Jun 04, 2021 0.4514 0.5091 0.4514 0.4800 131,798 -0.02(-3.58%)
Jun 03, 2021 0.4516 0.5161 0.4516 0.4978 155,117 -0.00(-0.44%)
Jun 02, 2021 0.5370 0.5370 0.4846 0.5000 261,920 +0.00(+0.91%)
Jun 01, 2021 0.5408 0.5408 0.4900 0.4955 149,049 -0.01(-2.84%)
May 28, 2021 0.4915 0.5150 0.4915 0.5100 108,117 +0.01(+2.00%)
May 27, 2021 0.5150 0.5200 0.4915 0.5000 104,233 -0.01(-2.34%)
May 26, 2021 0.5076 0.5150 0.4852 0.5120 199,950 +0.01(+1.37%)
May 25, 2021 0.4928 0.5309 0.4895 0.5051 83,839 -0.03(-5.22%)
May 24, 2021 0.4800 0.5800 0.4800 0.5329 76,706 +0.05(+10.86%)
May 21, 2021 0.5518 0.5536 0.4623 0.4807 376,349 -0.05(-9.46%)
May 20, 2021 0.5610 0.5628 0.5304 0.5309 90,797 -0.02(-4.39%)
May 19, 2021 0.5600 0.5810 0.5450 0.5553 142,229 -0.03(-4.52%)
May 18, 2021 0.6000 0.6000 0.5601 0.5816 226,600 +0.01(+1.04%)
May 17, 2021 0.6000 0.6100 0.5600 0.5756 334,821 -0.00(-0.76%)
May 14, 2021 0.5600 0.5959 0.5584 0.5800 227,041 +0.02(+4.50%)
May 13, 2021 0.5965 0.6191 0.5550 0.5550 331,938 -0.03(-5.90%)
May 12, 2021 0.6005 0.6127 0.5618 0.5898 355,004 +0.00(+0.17%)
May 11, 2021 0.5650 0.6100 0.5369 0.5888 295,295 +0.03(+5.33%)
May 10, 2021 0.5830 0.6121 0.5500 0.5590 375,268 -0.03(-4.44%)
May 07, 2021 0.5200 0.6225 0.5200 0.5850 169,692 +0.05(+10.38%)
May 06, 2021 0.6091 0.6155 0.5200 0.5300 476,042 -0.07(-12.19%)
May 05, 2021 0.6717 0.6717 0.5705 0.6036 314,976 -0.03(-4.19%)
May 04, 2021 0.6750 0.6880 0.6089 0.6300 410,621 -0.04(-5.97%)
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.