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, 2024 0.1547 0.1628 0.1400 0.1509 98,419 -0.00(-0.07%)
Jan 30, 2024 0.1492 0.1521 0.1351 0.1510 24,422 +0.00(+1.21%)
Jan 29, 2024 0.1352 0.1575 0.1352 0.1492 32,774 +0.01(+7.73%)
Jan 26, 2024 0.1400 0.1420 0.1305 0.1385 116,596 -0.00(-1.98%)
Jan 25, 2024 0.1450 0.1450 0.1305 0.1413 164,821 -0.00(-2.55%)
Jan 24, 2024 0.1515 0.1601 0.1400 0.1450 161,067 -0.01(-5.35%)
Jan 23, 2024 0.1500 0.1642 0.1500 0.1532 35,252 -0.01(-7.43%)
Jan 22, 2024 0.1381 0.1800 0.1381 0.1655 47,678 +0.01(+3.44%)
Jan 19, 2024 0.1519 0.1618 0.1401 0.1600 94,550 +0.01(+6.67%)
Jan 18, 2024 0.1659 0.1760 0.1350 0.1500 259,383 -0.02(-11.76%)
Jan 17, 2024 0.1750 0.1800 0.1658 0.1700 86,744 +0.00(+2.47%)
Jan 16, 2024 0.1925 0.1940 0.1610 0.1659 140,471 -0.01(-5.20%)
Jan 12, 2024 0.1620 0.1800 0.1610 0.1750 103,947 +0.01(+8.70%)
Jan 11, 2024 0.1563 0.1990 0.1400 0.1610 169,816 +0.01(+8.56%)
Jan 10, 2024 0.1430 0.1700 0.1410 0.1483 95,606 -0.01(-8.51%)
Jan 09, 2024 0.1400 0.1699 0.1388 0.1621 400,620 +0.03(+19.54%)
Jan 08, 2024 0.1385 0.1405 0.1345 0.1356 39,435 -0.00(-2.09%)
Jan 05, 2024 0.1396 0.1413 0.1340 0.1385 18,509 -0.00(-0.43%)
Jan 04, 2024 0.1441 0.1500 0.1350 0.1391 8,838 -0.01(-4.00%)
Jan 03, 2024 0.1368 0.1500 0.1325 0.1449 50,590 +0.00(+1.33%)
Jan 02, 2024 0.1425 0.1470 0.1300 0.1430 73,606 +0.00(+3.55%)
Dec 29, 2023 0.1239 0.1383 0.1178 0.1381 75,677 +0.01(+5.42%)
Dec 28, 2023 0.1415 0.1415 0.1200 0.1310 285,763 +0.00(+0.00%)
Dec 27, 2023 0.1280 0.1500 0.1171 0.1310 333,953 +0.00(+1.95%)
Dec 26, 2023 0.1020 0.1399 0.1020 0.1285 250,508 -0.01(-5.24%)
Dec 22, 2023 0.1300 0.1400 0.1202 0.1356 221,471 +0.00(+2.96%)
Dec 21, 2023 0.1300 0.1317 0.1250 0.1317 25,591 +0.00(+1.31%)
Dec 20, 2023 0.1242 0.1400 0.1225 0.1300 47,511 +0.00(+3.59%)
Dec 19, 2023 0.1250 0.1334 0.1250 0.1255 120,956 +0.00(+2.95%)
Dec 18, 2023 0.1288 0.1320 0.1219 0.1219 48,410 -0.01(-7.65%)
Dec 15, 2023 0.1325 0.1522 0.1320 0.1320 21,880 -0.00(-3.01%)
Dec 14, 2023 0.1250 0.1418 0.1250 0.1361 37,201 -0.00(-2.79%)
Dec 13, 2023 0.1400 0.1418 0.1400 0.1400 25,000 +0.00(+0.00%)
Dec 12, 2023 0.1430 0.1450 0.1400 0.1400 39,479 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1410 0.1400 0.1400 8,150 -0.01(-5.08%)
Dec 08, 2023 0.1500 0.1500 0.1372 0.1475 17,083 +0.01(+3.95%)
Dec 07, 2023 0.1372 0.1602 0.1372 0.1419 49,526 +0.00(+0.92%)
Dec 06, 2023 0.1406 0.1491 0.1406 0.1406 22,458 -0.00(-3.37%)
Dec 05, 2023 0.1506 0.1700 0.1402 0.1455 27,974 +0.01(+3.93%)
Dec 04, 2023 0.1343 0.1455 0.1288 0.1400 78,988 +0.01(+4.24%)
Dec 01, 2023 0.1250 0.1380 0.1250 0.1343 16,444 +0.00(+0.98%)
Nov 30, 2023 0.1343 0.1380 0.1298 0.1330 57,180 -0.00(-0.75%)
Nov 29, 2023 0.1440 0.1500 0.1340 0.1340 141,618 -0.01(-9.15%)
Nov 28, 2023 0.1535 0.1539 0.1450 0.1475 111,864 -0.01(-3.28%)
Nov 27, 2023 0.1530 0.1540 0.1525 0.1525 27,630 -0.00(-0.46%)
Nov 24, 2023 0.1508 0.1549 0.1508 0.1532 20,168 +0.00(+0.59%)
Nov 22, 2023 0.1530 0.1538 0.1450 0.1523 47,387 -0.00(-1.49%)
Nov 21, 2023 0.1500 0.1650 0.1500 0.1546 171,280 +0.00(+2.93%)
Nov 20, 2023 0.1400 0.1560 0.1330 0.1502 153,486 +0.01(+7.29%)
Nov 17, 2023 0.1400 0.1422 0.1400 0.1400 33,252 +0.00(+3.32%)
Nov 16, 2023 0.1359 0.1365 0.1350 0.1355 21,251 +0.00(+1.65%)
Nov 15, 2023 0.1375 0.1375 0.1330 0.1333 62,350 -0.00(-0.30%)
Nov 14, 2023 0.1350 0.1375 0.1260 0.1337 79,332 +0.01(+6.70%)
Nov 13, 2023 0.1160 0.1255 0.1120 0.1253 43,413 +0.00(+0.00%)
Nov 10, 2023 0.1170 0.1415 0.1050 0.1253 527,500 -0.01(-5.79%)
Nov 09, 2023 0.1050 0.1500 0.1050 0.1330 50,380 -0.01(-6.34%)
Nov 08, 2023 0.1340 0.1485 0.1340 0.1420 15,124 +0.01(+5.19%)
Nov 07, 2023 0.1400 0.1500 0.1350 0.1350 42,000 -0.01(-3.57%)
Nov 06, 2023 0.1500 0.1500 0.1300 0.1400 82,055 -0.00(-3.45%)
Nov 03, 2023 0.1500 0.1500 0.1400 0.1450 83,885 +0.02(+13.99%)
Nov 02, 2023 0.1200 0.1485 0.1150 0.1272 377,122 +0.01(+6.09%)
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.