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

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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, 2023 0.2305 0.2410 0.2305 0.2337 43,842 +0.00(+1.17%)
Jan 30, 2023 0.2457 0.2478 0.2300 0.2310 105,051 -0.02(-7.04%)
Jan 27, 2023 0.2403 0.2528 0.2368 0.2485 84,574 +0.00(+0.89%)
Jan 26, 2023 0.2282 0.2514 0.2282 0.2463 59,993 -0.01(-4.68%)
Jan 25, 2023 0.2300 0.2590 0.2200 0.2584 86,160 +0.03(+12.35%)
Jan 24, 2023 0.2405 0.2557 0.2300 0.2300 48,540 +0.00(+0.88%)
Jan 23, 2023 0.2200 0.2612 0.2200 0.2280 145,840 +0.00(+1.33%)
Jan 20, 2023 0.2193 0.2350 0.2150 0.2250 220,382 -0.01(-5.06%)
Jan 19, 2023 0.2050 0.2370 0.2050 0.2370 121,593 +0.01(+6.71%)
Jan 18, 2023 0.2282 0.2290 0.2124 0.2221 142,879 -0.01(-2.84%)
Jan 17, 2023 0.2475 0.2475 0.2150 0.2286 209,870 -0.01(-4.75%)
Jan 13, 2023 0.2271 0.2700 0.2067 0.2400 617,355 +0.00(+0.84%)
Jan 12, 2023 0.1822 0.2380 0.1650 0.2380 213,191 +0.07(+40.00%)
Jan 11, 2023 0.1769 0.1790 0.1700 0.1700 42,090 -0.01(-5.29%)
Jan 10, 2023 0.1681 0.1807 0.1681 0.1795 85,287 -0.00(-0.28%)
Jan 09, 2023 0.1611 0.1800 0.1611 0.1800 59,382 +0.00(+0.00%)
Jan 06, 2023 0.2000 0.2000 0.1706 0.1800 79,472 -0.02(-10.00%)
Jan 05, 2023 0.1700 0.2099 0.1700 0.2000 78,705 +0.00(+0.00%)
Jan 04, 2023 0.2000 0.2000 0.1910 0.2000 17,655 +0.00(+0.00%)
Jan 03, 2023 0.1830 0.2000 0.1820 0.2000 85,552 +0.00(+1.37%)
Dec 30, 2022 0.1050 0.1980 0.1050 0.1973 189,044 +0.04(+24.87%)
Dec 29, 2022 0.1300 0.1628 0.1295 0.1580 401,279 +0.04(+33.90%)
Dec 28, 2022 0.1200 0.1323 0.1180 0.1180 137,722 -0.01(-8.88%)
Dec 27, 2022 0.1275 0.1300 0.1111 0.1295 98,838 -0.00(-0.38%)
Dec 23, 2022 0.1235 0.1338 0.1180 0.1300 189,319 +0.00(+3.17%)
Dec 22, 2022 0.1400 0.1400 0.1260 0.1260 30,776 -0.01(-6.67%)
Dec 21, 2022 0.1442 0.1450 0.1311 0.1350 64,053 +0.00(+0.00%)
Dec 20, 2022 0.1400 0.1419 0.1330 0.1350 53,611 -0.01(-4.73%)
Dec 19, 2022 0.1419 0.1434 0.1300 0.1417 27,130 +0.00(+1.21%)
Dec 16, 2022 0.1500 0.1614 0.1400 0.1400 33,586 +0.00(+0.65%)
Dec 15, 2022 0.1475 0.1500 0.1383 0.1391 60,866 -0.01(-7.27%)
Dec 14, 2022 0.1530 0.1595 0.1500 0.1500 258,156 -0.01(-3.60%)
Dec 13, 2022 0.1500 0.1582 0.1495 0.1556 19,351 +0.00(+1.70%)
Dec 12, 2022 0.1578 0.1604 0.1519 0.1530 43,930 +0.01(+5.96%)
Dec 09, 2022 0.1325 0.1614 0.1325 0.1444 120,006 +0.01(+8.33%)
Dec 08, 2022 0.1450 0.1700 0.1333 0.1333 134,327 -0.02(-11.13%)
Dec 07, 2022 0.1503 0.1589 0.1500 0.1500 95,073 -0.01(-3.78%)
Dec 06, 2022 0.1450 0.1586 0.1450 0.1559 19,790 +0.00(+0.71%)
Dec 05, 2022 0.1600 0.1650 0.1503 0.1548 72,787 -0.00(-0.77%)
Dec 02, 2022 0.1500 0.1600 0.1500 0.1560 65,540 -0.00(-2.50%)
Dec 01, 2022 0.1482 0.1650 0.1482 0.1600 111,994 +0.00(+0.00%)
Nov 30, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Nov 29, 2022 0.1481 0.1650 0.1481 0.1650 17,995 +0.00(+0.00%)
Nov 28, 2022 0.1353 0.1700 0.1353 0.1650 36,609 +0.01(+3.13%)
Nov 23, 2022 0.1600 0 +0.00(+0.00%)
Nov 22, 2022 0.1628 0.1690 0.1560 0.1600 129,903 -0.01(-5.33%)
Nov 21, 2022 0.1508 0.1690 0.1508 0.1690 200,990 +0.00(+2.55%)
Nov 18, 2022 0.1550 0.1690 0.1550 0.1648 87,753 +0.00(+3.00%)
Nov 17, 2022 0.1603 0.1655 0.1600 0.1600 55,744 +0.00(+0.00%)
Nov 16, 2022 0.1489 0.1649 0.1377 0.1600 73,676 -0.00(-1.23%)
Nov 15, 2022 0.1551 0.1700 0.1551 0.1620 42,825 +0.00(+1.25%)
Nov 14, 2022 0.1600 0.1653 0.1600 0.1600 19,183 -0.01(-5.60%)
Nov 11, 2022 0.1600 0.1695 0.1600 0.1695 70,313 +0.00(+2.98%)
Nov 10, 2022 0.1510 0.1683 0.1510 0.1646 87,768 +0.01(+8.29%)
Nov 09, 2022 0.1600 0.1699 0.1520 0.1520 51,751 -0.02(-9.52%)
Nov 08, 2022 0.1767 0.1767 0.1520 0.1680 28,212 +0.00(+0.36%)
Nov 07, 2022 0.1771 0.1771 0.1500 0.1674 40,674 -0.00(-1.53%)
Nov 04, 2022 0.1558 0.1700 0.1510 0.1700 9,136 +0.01(+6.38%)
Nov 03, 2022 0.1550 0.1598 0.1500 0.1598 30,200 -0.00(-0.44%)
Nov 02, 2022 0.1700 0.1700 0.1605 0.1605 12,060 -0.00(-1.11%)
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.