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 (%)
Sep 30, 2014 0.4825 0.4850 0.4802 0.4840 73,299 +0.00(+0.31%)
Sep 29, 2014 0.5120 0.5200 0.4800 0.4825 174,658 -0.03(-5.39%)
Sep 26, 2014 0.4700 0.5200 0.4700 0.5100 217,732 +0.04(+8.51%)
Sep 25, 2014 0.4750 0.4750 0.4600 0.4700 166,748 +0.00(+0.00%)
Sep 24, 2014 0.4700 0.4720 0.4610 0.4700 148,997 -0.00(-0.84%)
Sep 23, 2014 0.4705 0.4790 0.4701 0.4740 77,910 +0.00(+0.74%)
Sep 22, 2014 0.4800 0.4999 0.4700 0.4705 230,237 -0.01(-1.98%)
Sep 19, 2014 0.4800 0.4999 0.4800 0.4800 94,985 -0.01(-1.03%)
Sep 18, 2014 0.4800 0.5000 0.4800 0.4850 103,090 +0.01(+1.04%)
Sep 17, 2014 0.4800 0.5050 0.4710 0.4800 76,320 +0.00(+0.42%)
Sep 16, 2014 0.4800 0.4900 0.4701 0.4780 104,870 -0.00(-0.42%)
Sep 15, 2014 0.4830 0.5000 0.4701 0.4800 241,546 -0.03(-4.95%)
Sep 12, 2014 0.4911 0.5050 0.4801 0.5050 124,240 +0.01(+1.00%)
Sep 11, 2014 0.5099 0.5099 0.4865 0.5000 81,651 -0.01(-1.96%)
Sep 10, 2014 0.4801 0.5100 0.4801 0.5100 76,594 +0.03(+5.15%)
Sep 09, 2014 0.5000 0.5199 0.4850 0.4850 237,784 -0.02(-3.02%)
Sep 08, 2014 0.5100 0.5100 0.5000 0.5001 67,774 -0.01(-1.94%)
Sep 05, 2014 0.5002 0.5200 0.5002 0.5100 187,760 -0.01(-1.92%)
Sep 04, 2014 0.5110 0.5210 0.5000 0.5200 128,218 +0.01(+1.56%)
Sep 03, 2014 0.5100 0.5300 0.5100 0.5120 45,789 -0.02(-3.40%)
Sep 02, 2014 0.5150 0.5354 0.5050 0.5300 130,880 +0.01(+1.73%)
Aug 29, 2014 0.5210 0.5210 0.5210 0 -0.02(-3.52%)
Aug 28, 2014 0.5790 0.5790 0.5300 0.5400 295,438 -0.03(-5.43%)
Aug 27, 2014 0.5500 0.5500 0.5401 0.5710 266,565 +0.03(+4.77%)
Aug 26, 2014 0.5280 0.5500 0.5250 0.5450 102,910 +0.02(+3.22%)
Aug 25, 2014 0.5400 0.5400 0.5100 0.5280 42,001 +0.01(+1.54%)
Aug 22, 2014 0.4950 0.5300 0.4950 0.5200 78,331 +0.03(+5.05%)
Aug 21, 2014 0.4950 0.5195 0.4950 0.4950 92,541 -0.01(-2.41%)
Aug 20, 2014 0.5200 0.5200 0.4910 0.5072 125,226 +0.01(+1.85%)
Aug 19, 2014 0.4800 0.5121 0.4800 0.4980 92,502 +0.02(+3.30%)
Aug 18, 2014 0.4996 0.4800 0.4821 46,216 +0.00(+0.44%)
Aug 15, 2014 0.4750 0.4900 0.4700 0.4800 140,471 +0.01(+2.02%)
Aug 14, 2014 0.4700 0.4900 0.4700 0.4705 54,916 -0.01(-1.16%)
Aug 13, 2014 0.5000 0.5000 0.4760 0.4760 194,531 -0.03(-5.18%)
Aug 12, 2014 0.4800 0.5020 0.4700 0.5020 147,064 +0.01(+1.41%)
Aug 11, 2014 0.4600 0.5050 0.4600 0.4950 71,892 +0.03(+7.61%)
Aug 08, 2014 0.4650 0.4960 0.4550 0.4600 228,896 +0.00(+0.00%)
Aug 07, 2014 0.4751 0.5050 0.4510 0.4600 347,129 -0.02(-4.17%)
Aug 06, 2014 0.5150 0.5150 0.4610 0.4800 232,297 -0.04(-6.80%)
Aug 05, 2014 0.5050 0.5550 0.5000 0.5150 502,381 +0.01(+0.98%)
Aug 04, 2014 0.5000 0.5160 0.4950 0.5100 142,530 +0.01(+2.20%)
Aug 01, 2014 0.4850 0.5000 0.4750 0.4990 130,540 +0.02(+3.96%)
Jul 31, 2014 0.4950 0.5160 0.4800 0.4800 128,035 -0.01(-2.04%)
Jul 30, 2014 0.5050 0.5140 0.4900 0.4900 106,807 -0.02(-2.97%)
Jul 29, 2014 0.4470 0.5200 0.4450 0.5050 561,522 +0.04(+9.31%)
Jul 28, 2014 0.5000 0.5100 0.4550 0.4620 764,027 -0.03(-6.76%)
Jul 25, 2014 0.5300 0.5300 0.4950 0.4955 599,648 -0.02(-3.79%)
Jul 24, 2014 0.5550 0.5550 0.5000 0.5150 1,121,424 -0.04(-6.70%)
Jul 23, 2014 0.6100 0.6200 0.4850 0.5520 1,213,350 -0.07(-10.82%)
Jul 22, 2014 0.6100 0.6200 0.6000 0.6190 31,402 +0.03(+4.92%)
Jul 21, 2014 0.5950 0.6200 0.5800 0.5900 384,921 -0.02(-3.28%)
Jul 18, 2014 0.5900 0.6150 0.5710 0.6100 225,329 +0.04(+6.48%)
Jul 17, 2014 0.5800 0.6000 0.5600 0.5729 151,311 -0.02(-3.71%)
Jul 16, 2014 0.6200 0.6200 0.5150 0.5950 1,205,934 -0.02(-3.00%)
Jul 15, 2014 0.6700 0.6750 0.6134 0.6134 548,435 -0.05(-7.06%)
Jul 14, 2014 0.6800 0.6800 0.6450 0.6600 270,755 -0.01(-1.49%)
Jul 11, 2014 0.6400 0.7120 0.6300 0.6700 206,343 +0.04(+5.51%)
Jul 10, 2014 0.6400 0.6550 0.6250 0.6350 99,597 -0.01(-0.78%)
Jul 09, 2014 0.6700 0.6700 0.6200 0.6400 346,742 -0.02(-2.29%)
Jul 08, 2014 0.7100 0.7100 0.6250 0.6550 1,455,598 -0.06(-9.03%)
Jul 07, 2014 0.7400 0.7600 0.7000 0.7200 612,901 -0.03(-4.00%)
Jul 03, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jul 02, 2014 0.7100 0.7700 0.7100 0.7350 174,404 +0.03(+3.52%)
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.