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 30, 2016 0.4950 0.5000 0.4950 0.4950 8,700 -0.01(-1.00%)
Jun 29, 2016 0.5000 0.5100 0.5000 0.5000 10,238 +0.01(+2.04%)
Jun 28, 2016 0.5200 0.5200 0.4900 0.4900 25,381 -0.01(-2.00%)
Jun 27, 2016 0.5200 0.5200 0.5000 0.5000 27,279 +0.00(+0.60%)
Jun 24, 2016 0.5000 0.5000 0.4970 0.4970 27,414 -0.00(-0.60%)
Jun 23, 2016 0.5000 0.5100 0.4950 0.5000 57,805 +0.00(+0.00%)
Jun 22, 2016 0.5150 0.5150 0.4900 0.5000 44,791 -0.01(-1.96%)
Jun 21, 2016 0.5100 0.5100 0.5100 0.5100 15,000 +0.01(+2.00%)
Jun 20, 2016 0.5100 0.5100 0.5000 0.5000 11,004 +0.00(+0.00%)
Jun 17, 2016 0.5000 0.5050 0.5000 0.5000 39,755 -0.00(-0.50%)
Jun 16, 2016 0.5000 0.5100 0.4910 0.5025 19,686 +0.00(+0.50%)
Jun 15, 2016 0.5050 0.5100 0.4960 0.5000 26,638 +0.00(+0.00%)
Jun 14, 2016 0.4950 0.5000 0.4920 0.5000 13,334 -0.01(-0.99%)
Jun 13, 2016 0.5080 0.5080 0.4900 0.5050 74,556 -0.01(-1.94%)
Jun 10, 2016 0.5180 0.5180 0.5081 0.5150 29,500 +0.00(+0.28%)
Jun 09, 2016 0.5190 0.5200 0.5003 0.5136 23,700 -0.00(-0.28%)
Jun 08, 2016 0.5003 0.5250 0.5003 0.5150 45,640 -0.01(-0.96%)
Jun 07, 2016 0.5300 0.5508 0.5000 0.5200 84,685 -0.02(-2.83%)
Jun 06, 2016 0.5489 0.5489 0.5350 0.5351 8,550 +0.01(+1.93%)
Jun 03, 2016 0.5213 0.5350 0.5100 0.5250 47,266 -0.01(-0.94%)
Jun 02, 2016 0.5366 0.5475 0.5300 0.5300 60,600 -0.01(-1.67%)
Jun 01, 2016 0.5350 0.5400 0.5350 0.5390 26,000 +0.00(+0.75%)
May 31, 2016 0.5300 0.5350 0.5150 0.5350 100,503 -0.00(-0.24%)
May 27, 2016 0.5363 0.5363 0.5363 0 +0.00(+0.02%)
May 26, 2016 0.5500 0.5500 0.5310 0.5362 48,705 -0.00(-0.70%)
May 25, 2016 0.5350 0.5425 0.5350 0.5400 16,635 -0.01(-1.82%)
May 24, 2016 0.5300 0.5600 0.5300 0.5500 48,616 +0.04(+7.42%)
May 23, 2016 0.5600 0.5649 0.5120 0.5120 23,925 -0.05(-8.57%)
May 20, 2016 0.5600 0.5649 0.5600 0.5600 36,904 +0.00(+0.00%)
May 19, 2016 0.5612 0.5649 0.5600 0.5600 19,450 +0.00(+0.00%)
May 18, 2016 0.5600 0.5600 0.5550 0.5600 27,070 +0.00(+0.00%)
May 17, 2016 0.5400 0.5600 0.5400 0.5600 43,182 +0.03(+5.16%)
May 16, 2016 0.5160 0.5325 0.5160 0.5325 14,820 +0.01(+2.40%)
May 13, 2016 0.5250 0.5300 0.5145 0.5200 28,998 -0.01(-1.89%)
May 12, 2016 0.5200 0.5399 0.5200 0.5300 43,700 +0.00(+0.00%)
May 11, 2016 0.5670 0.5670 0.5300 0.5300 58,760 -0.04(-7.02%)
May 10, 2016 0.5600 0.5790 0.5600 0.5700 16,983 +0.01(+0.89%)
May 09, 2016 0.5381 0.5700 0.5381 0.5649 42,859 +0.00(+0.88%)
May 06, 2016 0.5500 0.5600 0.5311 0.5600 134,571 +0.00(+0.00%)
May 05, 2016 0.5700 0.5700 0.5320 0.5600 27,197 -0.01(-1.75%)
May 04, 2016 0.5890 0.5890 0.5700 0.5700 22,488 +0.00(+0.00%)
May 03, 2016 0.5750 0.5750 0.5700 0.5700 15,900 -0.01(-0.87%)
May 02, 2016 0.5700 0.5890 0.5700 0.5750 8,955 -0.01(-1.71%)
Apr 29, 2016 0.5700 0.5850 0.5700 0.5850 27,999 +0.02(+2.63%)
Apr 28, 2016 0.5700 0.5850 0.5500 0.5700 23,150 +0.01(+1.79%)
Apr 27, 2016 0.5575 0.5725 0.5500 0.5600 38,886 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5600 0.5450 0.5600 48,398 +0.03(+5.64%)
Apr 25, 2016 0.5510 0.5800 0.5301 0.5301 50,607 +0.00(+0.00%)
Apr 22, 2016 0.5600 0.5600 0.5301 0.5301 21,096 -0.03(-5.34%)
Apr 21, 2016 0.5503 0.5890 0.5503 0.5600 40,448 +0.01(+1.71%)
Apr 20, 2016 0.5700 0.5900 0.5506 0.5506 58,724 -0.02(-2.98%)
Apr 19, 2016 0.5798 0.5900 0.5650 0.5675 34,444 -0.01(-2.16%)
Apr 18, 2016 0.5700 0.5898 0.5700 0.5800 22,600 +0.02(+3.57%)
Apr 15, 2016 0.5600 0.5700 0.5600 0.5600 15,600 +0.00(+0.00%)
Apr 14, 2016 0.5700 0.5750 0.5600 0.5600 36,879 -0.01(-1.79%)
Apr 13, 2016 0.5214 0.5702 0.5214 0.5702 9,201 +0.04(+6.58%)
Apr 12, 2016 0.5500 0.5602 0.5213 0.5350 140,953 -0.02(-2.73%)
Apr 11, 2016 0.5550 0.5550 0.5400 0.5500 18,711 -0.04(-6.52%)
Apr 08, 2016 0.5500 0.5883 0.5400 0.5883 59,620 +0.04(+7.95%)
Apr 07, 2016 0.5538 0.5538 0.5378 0.5450 51,250 -0.01(-1.59%)
Apr 06, 2016 0.5600 0.5600 0.5350 0.5538 69,748 -0.01(-1.11%)
Apr 05, 2016 0.5720 0.5720 0.5450 0.5600 77,580 +0.00(+0.00%)
Apr 04, 2016 0.5895 0.5895 0.5600 0.5600 24,810 -0.03(-5.08%)
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.