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

Intelgenx Technologies Corp (OP: IGXT )

0.1500 -0.0199 (-11.71%)
Streaming Delayed Price Updated: 2:40 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 29, 2020 0.2400 0.2600 0.2334 0.2400 364,400 +0.01(+5.68%)
May 28, 2020 0.2400 0.2500 0.2216 0.2271 148,072 -0.01(-5.37%)
May 27, 2020 0.2321 0.2470 0.2150 0.2400 486,775 +0.02(+9.09%)
May 26, 2020 0.2239 0.2320 0.2000 0.2200 345,401 +0.01(+2.52%)
May 22, 2020 0.2100 0.2156 0.2000 0.2146 452,800 +0.01(+7.30%)
May 21, 2020 0.2050 0.2100 0.1980 0.2000 242,733 +0.01(+2.56%)
May 20, 2020 0.1984 0.2020 0.1900 0.1950 401,366 -0.00(-1.52%)
May 19, 2020 0.1900 0.2020 0.1900 0.1980 273,657 +0.01(+5.88%)
May 18, 2020 0.1901 0.2000 0.1810 0.1870 244,530 -0.01(-3.26%)
May 15, 2020 0.2152 0.2200 0.1905 0.1933 304,800 -0.02(-10.01%)
May 14, 2020 0.2050 0.2150 0.1900 0.2148 258,801 +0.02(+10.15%)
May 13, 2020 0.2034 0.2071 0.1900 0.1950 202,590 -0.01(-5.02%)
May 12, 2020 0.2076 0.2198 0.2000 0.2053 212,099 +0.00(+2.14%)
May 11, 2020 0.2000 0.2166 0.2000 0.2010 388,200 +0.00(+0.25%)
May 08, 2020 0.2000 0.2050 0.1901 0.2005 262,000 +0.01(+3.08%)
May 07, 2020 0.1930 0.2000 0.1885 0.1945 169,218 +0.01(+3.73%)
May 06, 2020 0.1802 0.1949 0.1802 0.1875 154,062 +0.00(+1.35%)
May 05, 2020 0.1888 0.1990 0.1850 0.1850 166,169 +0.00(+0.00%)
May 04, 2020 0.1900 0.2000 0.1803 0.1850 223,427 -0.00(-1.86%)
May 01, 2020 0.1910 0.2200 0.1885 0.1885 113,600 -0.02(-8.05%)
Apr 30, 2020 0.1990 0.2197 0.1971 0.2050 231,466 +0.01(+4.54%)
Apr 29, 2020 0.1750 0.2049 0.1700 0.1961 410,750 +0.00(+1.08%)
Apr 28, 2020 0.1968 0.2000 0.1800 0.1940 300,957 +0.01(+3.74%)
Apr 27, 2020 0.1811 0.1899 0.1550 0.1870 247,484 +0.00(+1.63%)
Apr 24, 2020 0.1850 0.1900 0.1720 0.1840 454,100 -0.01(-7.49%)
Apr 23, 2020 0.1928 0.2100 0.1826 0.1989 248,155 +0.01(+6.25%)
Apr 22, 2020 0.2300 0.2300 0.1872 0.1872 643,273 -0.04(-16.80%)
Apr 21, 2020 0.2155 0.2900 0.2100 0.2250 812,879 +0.02(+12.50%)
Apr 20, 2020 0.1852 0.2013 0.1712 0.2000 427,626 +0.01(+5.26%)
Apr 17, 2020 0.2069 0.2069 0.1760 0.1900 157,600 +0.01(+2.70%)
Apr 16, 2020 0.1868 0.2000 0.1775 0.1850 333,376 -0.00(-0.54%)
Apr 15, 2020 0.1650 0.1888 0.1542 0.1860 213,284 +0.02(+9.41%)
Apr 14, 2020 0.1800 0.1800 0.1602 0.1700 378,098 -0.00(-2.86%)
Apr 13, 2020 0.1750 0.1800 0.1570 0.1750 295,049 +0.00(+1.74%)
Apr 09, 2020 0.1629 0.1780 0.1600 0.1720 320,600 +0.01(+7.50%)
Apr 08, 2020 0.1585 0.1700 0.1445 0.1600 210,795 +0.00(+0.95%)
Apr 07, 2020 0.1400 0.1590 0.1400 0.1585 372,018 +0.02(+13.21%)
Apr 06, 2020 0.1780 0.1780 0.1370 0.1400 281,379 -0.02(-12.50%)
Apr 03, 2020 0.1600 0.1675 0.1460 0.1600 346,500 +0.00(+0.63%)
Apr 02, 2020 0.1476 0.1590 0.1350 0.1590 614,686 +0.02(+11.97%)
Apr 01, 2020 0.1485 0.1550 0.1305 0.1420 382,709 -0.00(-2.07%)
Mar 31, 2020 0.1370 0.1450 0.1300 0.1450 865,663 +0.01(+11.54%)
Mar 30, 2020 0.1200 0.1690 0.1200 0.1300 2,268,969 +0.00(+2.36%)
Mar 27, 2020 0.2200 0.2669 0.1150 0.1270 7,175,100 -0.17(-57.67%)
Mar 26, 2020 0.2600 0.3000 0.2500 0.3000 992,384 +0.04(+15.38%)
Mar 25, 2020 0.2699 0.2800 0.2372 0.2600 860,687 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.2900 0.2466 0.2600 697,522 -0.01(-3.70%)
Mar 23, 2020 0.2800 0.2999 0.2500 0.2700 831,449 +0.01(+3.85%)
Mar 20, 2020 0.2600 0.2820 0.2400 0.2600 413,100 +0.00(+0.00%)
Mar 19, 2020 0.2400 0.2995 0.2400 0.2600 392,458 +0.02(+8.33%)
Mar 18, 2020 0.2431 0.2618 0.2050 0.2400 913,667 -0.02(-5.96%)
Mar 17, 2020 0.2850 0.3075 0.2500 0.2552 911,334 -0.04(-14.93%)
Mar 16, 2020 0.3000 0.3200 0.2530 0.3000 375,974 -0.02(-6.25%)
Mar 13, 2020 0.3064 0.3500 0.2900 0.3200 577,900 +0.02(+5.61%)
Mar 12, 2020 0.3600 0.3890 0.2332 0.3030 1,377,645 -0.09(-23.29%)
Mar 11, 2020 0.4098 0.4098 0.3900 0.3950 296,799 -0.01(-1.50%)
Mar 10, 2020 0.4000 0.4489 0.3800 0.4010 506,993 +0.01(+2.82%)
Mar 09, 2020 0.4000 0.4100 0.3899 0.3900 594,991 -0.03(-7.14%)
Mar 06, 2020 0.4006 0.4250 0.3850 0.4200 461,600 +0.01(+1.30%)
Mar 05, 2020 0.4400 0.4400 0.4005 0.4146 454,442 -0.02(-3.58%)
Mar 04, 2020 0.3723 0.4475 0.3723 0.4300 649,078 +0.06(+15.44%)
Mar 03, 2020 0.3900 0.3900 0.3650 0.3725 197,930 -0.01(-1.97%)
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.