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, 2020 0.2200 0.2200 0.2000 0.2050 135,354 -0.01(-5.05%)
Jun 29, 2020 0.2292 0.2292 0.2000 0.2159 37,780 +0.00(+0.94%)
Jun 26, 2020 0.2362 0.2395 0.2093 0.2139 205,300 -0.02(-6.96%)
Jun 25, 2020 0.2360 0.2399 0.2100 0.2299 184,884 +0.00(+0.70%)
Jun 24, 2020 0.2077 0.2414 0.2000 0.2283 207,557 +0.03(+14.15%)
Jun 23, 2020 0.2001 0.2204 0.2000 0.2000 108,014 +0.00(+0.00%)
Jun 22, 2020 0.2100 0.2100 0.2000 0.2000 177,700 -0.01(-4.72%)
Jun 19, 2020 0.2050 0.2100 0.1983 0.2099 371,800 +0.01(+4.90%)
Jun 18, 2020 0.2194 0.2337 0.2000 0.2001 435,132 -0.01(-2.68%)
Jun 17, 2020 0.1983 0.2099 0.1975 0.2056 544,664 -0.00(-1.44%)
Jun 16, 2020 0.2200 0.2309 0.2050 0.2086 350,094 -0.01(-6.67%)
Jun 15, 2020 0.2643 0.2700 0.2051 0.2235 1,769,365 -0.04(-15.44%)
Jun 12, 2020 0.2960 0.2960 0.2643 0.2643 190,700 -0.03(-8.86%)
Jun 11, 2020 0.3002 0.3297 0.2800 0.2900 403,953 -0.04(-12.09%)
Jun 10, 2020 0.3359 0.3500 0.3098 0.3299 626,078 -0.00(-0.03%)
Jun 09, 2020 0.2900 0.3450 0.2900 0.3300 715,616 +0.05(+18.28%)
Jun 08, 2020 0.2450 0.3000 0.2450 0.2790 1,684,027 +0.05(+24.11%)
Jun 05, 2020 0.2100 0.2250 0.2100 0.2248 228,500 +0.01(+7.05%)
Jun 04, 2020 0.2084 0.2290 0.2084 0.2100 257,602 -0.02(-6.67%)
Jun 03, 2020 0.2469 0.2500 0.2119 0.2250 186,447 -0.03(-13.36%)
Jun 02, 2020 0.2607 0.2776 0.2369 0.2597 237,580 +0.03(+11.94%)
Jun 01, 2020 0.2358 0.2500 0.2300 0.2320 130,765 -0.01(-3.33%)
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%)
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.