Intelgenx Technologies Corp (OP: IGXT )

0.1760 -0.0080 (-4.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.7300 0.7400 0.7200 0.7200 136,137 -0.01(-1.37%)
May 29, 2014 0.7150 0.7300 0.7000 0.7300 449,480 +0.02(+2.10%)
May 28, 2014 0.7200 0.7300 0.7000 0.7150 694,429 -0.03(-4.16%)
May 27, 2014 0.7650 0.7650 0.7300 0.7460 392,888 -0.01(-1.84%)
May 23, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 22, 2014 0.7600 0.7650 0.7450 0.7500 105,443 -0.01(-1.32%)
May 21, 2014 0.7300 0.7800 0.7300 0.7600 294,157 +0.03(+4.11%)
May 20, 2014 0.7500 0.7518 0.7300 0.7300 146,511 -0.02(-2.67%)
May 19, 2014 0.7300 0.7500 0.7300 0.7500 73,628 -0.01(-1.32%)
May 16, 2014 0.7300 0.7600 0.7210 0.7600 222,949 +0.01(+1.33%)
May 15, 2014 0.7600 0.7600 0.7300 0.7500 361,427 +0.00(+0.00%)
May 14, 2014 0.7500 0.7680 0.7400 0.7500 179,937 +0.00(+0.00%)
May 13, 2014 0.7600 0.7700 0.7450 0.7500 132,438 -0.01(-1.32%)
May 12, 2014 0.7500 0.7700 0.7500 0.7600 138,812 -0.01(-1.17%)
May 09, 2014 0.7550 0.7750 0.7500 0.7690 221,073 +0.02(+2.53%)
May 08, 2014 0.7550 0.7900 0.7500 0.7500 187,355 -0.03(-3.23%)
May 07, 2014 0.7900 0.7900 0.7500 0.7750 357,264 -0.01(-1.27%)
May 06, 2014 0.7900 0.7999 0.7800 0.7850 163,523 -0.01(-1.26%)
May 05, 2014 0.8000 0.8000 0.7800 0.7950 356,762 -0.01(-0.63%)
May 02, 2014 0.7900 0.8100 0.7900 0.8000 81,497 +0.00(+0.00%)
May 01, 2014 0.8300 0.8425 0.7900 0.8000 201,577 -0.02(-2.44%)
Apr 30, 2014 0.8090 0.8500 0.8025 0.8200 151,308 +0.02(+2.37%)
Apr 29, 2014 0.8300 0.8300 0.8000 0.8010 192,849 -0.01(-1.11%)
Apr 28, 2014 0.8212 0.8518 0.7950 0.8100 326,627 -0.00(-0.61%)
Apr 25, 2014 0.8350 0.8700 0.7900 0.8150 381,666 -0.02(-1.81%)
Apr 24, 2014 0.8555 0.8600 0.7110 0.8300 2,408,255 -0.09(-9.78%)
Apr 23, 2014 0.9060 0.9300 0.9000 0.9200 180,236 +0.01(+1.10%)
Apr 22, 2014 0.9349 0.9448 0.8800 0.9100 769,389 -0.02(-1.62%)
Apr 21, 2014 0.9300 0.9500 0.9156 0.9250 366,557 -0.01(-1.60%)
Apr 17, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.43%)
Apr 16, 2014 0.8798 0.9500 0.8600 0.9001 425,649 +0.05(+5.27%)
Apr 15, 2014 0.8742 0.8800 0.8400 0.8550 495,975 -0.03(-2.84%)
Apr 14, 2014 0.8810 0.8900 0.8450 0.8800 419,712 -0.00(-0.11%)
Apr 11, 2014 0.8800 0.9000 0.8800 0.8810 247,324 -0.01(-1.01%)
Apr 10, 2014 0.9000 0.9000 0.8600 0.8900 484,944 -0.01(-1.11%)
Apr 09, 2014 0.9100 0.9200 0.8800 0.9000 291,361 -0.03(-3.17%)
Apr 08, 2014 0.8850 0.9400 0.8800 0.9295 328,432 +0.05(+5.62%)
Apr 07, 2014 0.9600 0.9700 0.8700 0.8800 472,228 -0.08(-8.33%)
Apr 04, 2014 1.020 1.025 0.9300 0.9600 0 -0.06(-5.88%)
Apr 03, 2014 1.050 1.060 1.000 1.020 466,232 -0.04(-3.77%)
Apr 02, 2014 1.060 1.090 0.9900 1.060 1,340,512 +0.03(+2.91%)
Apr 01, 2014 0.8910 1.080 0.8910 1.030 2,120,954 +0.15(+16.38%)
Mar 31, 2014 0.8745 0.9050 0.8500 0.8850 494,097 +0.02(+1.72%)
Mar 28, 2014 0.8775 0.8775 0.8450 0.8700 0 +0.00(+0.23%)
Mar 27, 2014 0.8550 0.8700 0.8446 0.8680 783,025 +0.01(+1.51%)
Mar 26, 2014 0.8700 0.8900 0.8550 0.8551 248,193 -0.02(-2.83%)
Mar 25, 2014 0.8700 0.8889 0.8450 0.8800 206,039 +0.02(+2.33%)
Mar 24, 2014 0.8900 0.8900 0.8401 0.8600 187,081 -0.03(-3.37%)
Mar 21, 2014 0.8600 0.8950 0.8550 0.8900 510,782 +0.03(+3.49%)
Mar 20, 2014 0.8500 0.8700 0.8500 0.8600 174,177 +0.00(+0.00%)
Mar 19, 2014 0.8475 0.8700 0.8438 0.8600 294,139 +0.01(+1.18%)
Mar 18, 2014 0.8600 0.8890 0.8400 0.8500 317,929 -0.01(-1.16%)
Mar 17, 2014 0.8850 0.8850 0.8400 0.8600 259,355 -0.01(-1.15%)
Mar 14, 2014 0.8700 0.8800 0.8300 0.8700 0 -0.00(-0.11%)
Mar 13, 2014 0.8850 0.8999 0.8650 0.8710 427,793 -0.03(-3.76%)
Mar 12, 2014 0.8810 0.9050 0.8700 0.9050 411,686 +0.02(+1.97%)
Mar 11, 2014 0.8925 0.9400 0.8750 0.8875 633,820 -0.00(-0.10%)
Mar 10, 2014 0.9020 0.9200 0.8800 0.8884 488,492 -0.02(-2.37%)
Mar 07, 2014 0.9125 0.9389 0.8811 0.9100 0 -0.01(-1.09%)
Mar 06, 2014 0.9225 0.9250 0.9000 0.9200 477,116 +0.00(+0.00%)
Mar 05, 2014 0.9110 0.9400 0.9037 0.9200 645,068 +0.01(+0.99%)
Mar 04, 2014 0.9400 0.9400 0.9050 0.9110 647,509 -0.01(-0.98%)
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.