Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1639 -0.0060 (-3.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
May 31, 2013 0.5790 0.5800 0.5400 0.5500 743,893 -0.04(-6.78%)
May 30, 2013 0.5950 0.6100 0.5820 0.5900 128,166 -0.02(-3.28%)
May 29, 2013 0.5900 0.6200 0.5900 0.6100 192,224 +0.00(+0.00%)
May 28, 2013 0.6300 0.6400 0.6000 0.6100 175,563 +0.00(+0.00%)
May 24, 2013 0.6200 0.6200 0.6030 0.6100 35,826 +0.00(+0.00%)
May 23, 2013 0.6190 0.6400 0.6100 0.6100 139,922 -0.01(-1.61%)
May 22, 2013 0.6430 0.6450 0.6150 0.6200 173,535 -0.03(-4.32%)
May 21, 2013 0.6400 0.6600 0.6115 0.6480 135,042 +0.01(+1.25%)
May 20, 2013 0.6299 0.6400 0.6000 0.6400 103,153 +0.02(+3.24%)
May 17, 2013 0.5910 0.6199 0.5910 0.6199 111,132 +0.04(+6.88%)
May 16, 2013 0.5975 0.6100 0.5750 0.5800 173,740 -0.02(-3.33%)
May 15, 2013 0.6500 0.6500 0.5860 0.6000 153,428 -0.03(-4.00%)
May 13, 2013 0.6472 0.6472 0.6225 0.6250 122,210 -0.02(-3.83%)
May 10, 2013 0.6300 0.6499 0.6200 0.6499 169,734 +0.02(+3.16%)
May 09, 2013 0.6100 0.6400 0.6100 0.6300 97,825 -0.02(-2.33%)
May 08, 2013 0.6500 0.6500 0.6292 0.6450 94,294 -0.02(-2.27%)
May 07, 2013 0.6514 0.6600 0.6260 0.6600 192,240 +0.01(+1.54%)
May 06, 2013 0.6600 0.6700 0.6401 0.6500 418,498 -0.01(-1.52%)
May 03, 2013 0.6500 0.6600 0.6400 0.6600 134,659 +0.02(+2.71%)
May 02, 2013 0.6700 0.7000 0.6426 0.6426 140,922 -0.02(-2.64%)
May 01, 2013 0.6600 0.6900 0.6481 0.6600 226,977 -0.02(-3.08%)
Apr 30, 2013 0.6900 0.7000 0.6810 0.6810 69,850 -0.02(-2.58%)
Apr 29, 2013 0.6800 0.6990 0.6800 0.6990 25,450 +0.01(+1.30%)
Apr 26, 2013 0.6900 0.6900 0.6900 0.6900 114,840 +0.00(+0.00%)
Apr 25, 2013 0.6790 0.6990 0.6600 0.6900 175,891 +0.03(+3.78%)
Apr 24, 2013 0.6400 0.6700 0.6300 0.6649 149,028 +0.02(+3.89%)
Apr 23, 2013 0.6500 0.6600 0.6000 0.6400 245,398 -0.01(-1.54%)
Apr 22, 2013 0.6500 0.6600 0.6300 0.6500 140,900 +0.01(+1.72%)
Apr 19, 2013 0.6500 0.6500 0.6150 0.6390 55,453 +0.03(+4.75%)
Apr 18, 2013 0.6300 0.6500 0.6100 0.6100 133,407 -0.02(-3.17%)
Apr 17, 2013 0.6400 0.6450 0.6220 0.6300 251,180 -0.01(-1.56%)
Apr 16, 2013 0.6401 0.6500 0.6301 0.6400 117,500 -0.01(-1.54%)
Apr 15, 2013 0.6600 0.6700 0.6401 0.6500 315,761 -0.01(-0.76%)
Apr 12, 2013 0.6400 0.6710 0.6350 0.6550 273,565 +0.02(+2.34%)
Apr 11, 2013 0.6490 0.6700 0.6400 0.6400 388,175 +0.00(+0.00%)
Apr 10, 2013 0.6400 0.6500 0.6270 0.6400 257,953 -0.00(-0.31%)
Apr 09, 2013 0.6350 0.6449 0.6190 0.6420 219,361 +0.00(+0.31%)
Apr 08, 2013 0.6695 0.6750 0.6400 0.6400 204,781 -0.03(-4.48%)
Apr 05, 2013 0.6391 0.6800 0.6391 0.6700 153,399 +0.03(+4.69%)
Apr 04, 2013 0.6500 0.6700 0.6391 0.6400 160,771 -0.01(-1.46%)
Apr 03, 2013 0.6500 0.6700 0.6300 0.6495 369,024 +0.00(+0.70%)
Apr 02, 2013 0.6400 0.6500 0.6380 0.6450 82,780 +0.02(+2.38%)
Apr 01, 2013 0.6450 0.6500 0.6260 0.6300 103,968 -0.02(-2.33%)
Mar 28, 2013 0.6000 0.6450 0.6000 0.6450 134,592 +0.05(+7.50%)
Mar 27, 2013 0.5900 0.6000 0.5800 0.6000 183,471 +0.03(+5.26%)
Mar 26, 2013 0.5900 0.5900 0.5550 0.5700 88,000 +0.00(+0.00%)
Mar 25, 2013 0.5950 0.6000 0.5600 0.5700 48,744 -0.01(-1.98%)
Mar 22, 2013 0.5200 0.6100 0.5200 0.5815 236,900 +0.05(+9.72%)
Mar 21, 2013 0.5200 0.6400 0.5100 0.5300 97,770 +0.02(+2.91%)
Mar 20, 2013 0.5250 0.5499 0.5000 0.5150 101,049 -0.04(-6.36%)
Mar 19, 2013 0.5145 0.5500 0.5100 0.5500 151,200 +0.04(+7.84%)
Mar 18, 2013 0.5100 0.5170 0.5000 0.5100 66,000 +0.00(+0.00%)
Mar 15, 2013 0.5050 0.5150 0.4900 0.5100 65,065 +0.01(+0.99%)
Mar 14, 2013 0.5000 0.5150 0.4650 0.5050 27,378 +0.02(+3.06%)
Mar 13, 2013 0.4800 0.4900 0.4650 0.4900 53,450 +0.01(+2.08%)
Mar 12, 2013 0.4800 0.4940 0.4610 0.4800 109,550 -0.01(-2.76%)
Mar 11, 2013 0.4900 0.5000 0.4700 0.4936 134,970 -0.02(-3.22%)
Mar 08, 2013 0.4675 0.5100 0.4500 0.5100 107,580 +0.04(+8.51%)
Mar 07, 2013 0.4900 0.4900 0.4550 0.4700 132,171 -0.02(-4.08%)
Mar 06, 2013 0.5000 0.5200 0.4500 0.4900 167,209 -0.01(-2.00%)
Mar 05, 2013 0.5060 0.5100 0.4520 0.5000 405,745 -0.01(-1.96%)
Mar 04, 2013 0.5500 0.5500 0.4510 0.5100 337,473 -0.04(-7.27%)
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.