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

Intelgenx Technologies Corp (OP: IGXT )

0.1621 +0.0021 (+1.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 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 (%)
Jun 28, 2013 0.5700 0.5700 0.5450 0.5500 170,159 -0.02(-3.51%)
Jun 27, 2013 0.5689 0.5700 0.5500 0.5700 228,617 +0.00(+0.00%)
Jun 26, 2013 0.5500 0.5775 0.5500 0.5700 207,836 +0.02(+3.64%)
Jun 25, 2013 0.5690 0.5750 0.5400 0.5500 259,367 -0.02(-3.34%)
Jun 24, 2013 0.5610 0.5700 0.5600 0.5690 91,113 +0.01(+1.61%)
Jun 21, 2013 0.5610 0.5700 0.5600 0.5600 63,940 -0.01(-1.75%)
Jun 20, 2013 0.5900 0.5900 0.5600 0.5700 94,835 -0.02(-3.39%)
Jun 19, 2013 0.6050 0.6050 0.5800 0.5900 229,070 -0.02(-2.48%)
Jun 18, 2013 0.6189 0.6200 0.5690 0.6050 358,781 +0.04(+6.14%)
Jun 17, 2013 0.6200 0.6200 0.5500 0.5700 61,645 +0.00(+0.00%)
Jun 14, 2013 0.5600 0.5750 0.5300 0.5700 104,600 +0.01(+1.79%)
Jun 13, 2013 0.5400 0.5600 0.5250 0.5600 41,920 +0.01(+1.82%)
Jun 12, 2013 0.5800 0.5800 0.5400 0.5500 105,085 -0.02(-3.51%)
Jun 11, 2013 0.5700 0.5700 0.5600 0.5700 51,504 +0.00(+0.00%)
Jun 10, 2013 0.5500 0.5700 0.5500 0.5700 35,200 +0.00(+0.00%)
Jun 07, 2013 0.5750 0.5750 0.5500 0.5700 43,141 +0.00(+0.00%)
Jun 06, 2013 0.5570 0.5700 0.5410 0.5700 150,399 +0.01(+2.70%)
Jun 05, 2013 0.5500 0.5740 0.5500 0.5550 44,370 -0.01(-2.63%)
Jun 04, 2013 0.5481 0.5720 0.5400 0.5700 55,220 +0.02(+3.64%)
Jun 03, 2013 0.5500 0.5800 0.5300 0.5500 61,100 +0.00(+0.00%)
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%)
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.