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, 2019 0.4842 0.5100 0.4842 0.5100 25,900 +0.02(+3.45%)
Jun 27, 2019 0.5100 0.5100 0.4930 0.4930 25,780 -0.01(-1.40%)
Jun 26, 2019 0.5004 0.5100 0.5000 0.5000 24,350 +0.00(+0.00%)
Jun 25, 2019 0.4889 0.5100 0.4800 0.5000 34,057 -0.02(-2.99%)
Jun 24, 2019 0.5200 0.5400 0.5050 0.5154 27,838 +0.00(+0.14%)
Jun 21, 2019 0.5100 0.5200 0.5100 0.5147 25,900 -0.00(-0.25%)
Jun 20, 2019 0.4808 0.5200 0.4808 0.5160 24,979 +0.01(+1.78%)
Jun 19, 2019 0.5050 0.5070 0.5000 0.5070 19,806 +0.02(+3.15%)
Jun 18, 2019 0.5055 0.5183 0.4915 0.4915 50,057 -0.02(-3.63%)
Jun 17, 2019 0.5011 0.5265 0.5000 0.5100 65,111 -0.02(-3.74%)
Jun 14, 2019 0.5050 0.5298 0.5000 0.5298 61,400 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5298 0.5005 0.5298 30,007 +0.03(+5.85%)
Jun 12, 2019 0.5300 0.5304 0.5005 0.5005 37,942 -0.03(-5.64%)
Jun 11, 2019 0.5185 0.5304 0.5051 0.5304 93,990 +0.03(+5.53%)
Jun 10, 2019 0.5304 0.5304 0.4997 0.5026 127,355 -0.02(-3.35%)
Jun 07, 2019 0.5261 0.5261 0.4999 0.5200 38,000 -0.01(-1.07%)
Jun 06, 2019 0.5115 0.5256 0.5000 0.5256 68,328 +0.01(+2.76%)
Jun 05, 2019 0.5345 0.5450 0.5115 0.5115 93,696 -0.02(-4.39%)
Jun 04, 2019 0.5000 0.5396 0.5000 0.5350 28,700 +0.01(+0.94%)
Jun 03, 2019 0.5065 0.5300 0.5021 0.5300 31,066 -0.00(-0.38%)
May 31, 2019 0.5290 0.5320 0.5200 0.5320 23,900 +0.00(+0.38%)
May 30, 2019 0.5428 0.5600 0.5132 0.5300 23,344 -0.00(-0.23%)
May 29, 2019 0.5100 0.5500 0.4900 0.5312 62,448 +0.02(+4.16%)
May 28, 2019 0.5100 0.5400 0.5100 0.5100 124,450 +0.00(+0.00%)
May 24, 2019 0.5000 0.5100 0.4956 0.5100 74,600 +0.01(+2.43%)
May 23, 2019 0.5036 0.5050 0.4956 0.4979 64,447 -0.01(-2.37%)
May 22, 2019 0.5100 0.5142 0.5036 0.5100 69,691 +0.00(+0.00%)
May 21, 2019 0.5116 0.5400 0.5100 0.5100 125,939 -0.01(-0.97%)
May 20, 2019 0.5283 0.5283 0.5150 0.5150 11,315 -0.00(-0.52%)
May 17, 2019 0.5200 0.5369 0.5165 0.5177 23,300 -0.00(-0.63%)
May 16, 2019 0.5398 0.5398 0.5200 0.5210 16,599 -0.02(-3.52%)
May 15, 2019 0.5300 0.5400 0.5101 0.5400 24,435 +0.01(+1.89%)
May 14, 2019 0.5112 0.5300 0.5112 0.5300 63,717 +0.00(+0.65%)
May 13, 2019 0.5250 0.5305 0.5112 0.5266 30,204 -0.00(-0.64%)
May 10, 2019 0.5350 0.5499 0.5109 0.5300 50,700 -0.03(-5.83%)
May 09, 2019 0.5133 0.5643 0.5133 0.5628 327,040 +0.05(+9.28%)
May 08, 2019 0.5500 0.5522 0.5100 0.5150 157,915 -0.02(-4.28%)
May 07, 2019 0.5210 0.5400 0.5125 0.5380 195,871 +0.01(+1.51%)
May 06, 2019 0.5300 0.5400 0.5248 0.5300 120,606 -0.03(-5.36%)
May 03, 2019 0.5600 0.5700 0.5350 0.5600 75,100 +0.02(+3.67%)
May 02, 2019 0.5325 0.5600 0.5300 0.5402 83,157 +0.02(+2.88%)
May 01, 2019 0.5400 0.5400 0.5150 0.5251 52,077 -0.00(-0.92%)
Apr 30, 2019 0.5198 0.5400 0.5182 0.5300 86,224 +0.01(+1.92%)
Apr 29, 2019 0.5400 0.5400 0.5195 0.5200 83,709 -0.02(-3.70%)
Apr 26, 2019 0.5313 0.5400 0.5189 0.5400 106,500 +0.01(+1.89%)
Apr 25, 2019 0.5400 0.5500 0.5080 0.5300 244,245 -0.01(-1.85%)
Apr 24, 2019 0.5200 0.5400 0.5000 0.5400 208,774 +0.00(+0.22%)
Apr 23, 2019 0.5350 0.5388 0.5197 0.5388 159,079 +0.02(+3.28%)
Apr 22, 2019 0.5600 0.5675 0.5209 0.5217 44,337 -0.01(-1.58%)
Apr 18, 2019 0.5050 0.5500 0.4951 0.5301 86,200 +0.03(+4.95%)
Apr 17, 2019 0.5200 0.5543 0.4950 0.5051 116,161 -0.01(-2.87%)
Apr 16, 2019 0.5439 0.5750 0.5200 0.5200 170,642 -0.03(-5.07%)
Apr 15, 2019 0.5117 0.5592 0.4950 0.5478 67,629 +0.05(+9.56%)
Apr 12, 2019 0.5010 0.5010 0.4625 0.5000 319,200 -0.01(-1.96%)
Apr 11, 2019 0.5600 0.5600 0.5000 0.5100 235,010 -0.04(-7.27%)
Apr 10, 2019 0.5050 0.5604 0.4864 0.5500 583,089 +0.04(+7.84%)
Apr 09, 2019 0.5100 0.5200 0.4867 0.5100 565,022 +0.00(+0.00%)
Apr 08, 2019 0.5354 0.5354 0.5098 0.5100 317,442 -0.03(-5.56%)
Apr 05, 2019 0.5471 0.5640 0.5359 0.5400 303,200 -0.01(-1.82%)
Apr 04, 2019 0.5490 0.5720 0.5250 0.5500 340,474 +0.02(+2.80%)
Apr 03, 2019 0.5550 0.5800 0.5300 0.5350 569,291 +0.01(+1.02%)
Apr 02, 2019 0.5020 0.5500 0.4330 0.5296 1,795,922 -0.15(-22.23%)
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.