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 29, 2018 0.7522 0.7700 0.7500 0.7700 1,210 +0.00(+0.00%)
Jun 28, 2018 0.7800 0.7900 0.7400 0.7700 52,394 -0.01(-1.29%)
Jun 27, 2018 0.7800 0.8000 0.7800 0.7801 45,954 +0.00(+0.01%)
Jun 26, 2018 0.7650 0.7800 0.7650 0.7800 21,460 +0.01(+0.97%)
Jun 25, 2018 0.7500 0.7800 0.7400 0.7725 118,453 +0.01(+1.26%)
Jun 22, 2018 0.7500 0.7629 0.7500 0.7629 39,080 -0.00(-0.27%)
Jun 21, 2018 0.7650 0.7701 0.7520 0.7650 28,100 -0.01(-0.65%)
Jun 20, 2018 0.7500 0.7700 0.7450 0.7700 26,000 +0.00(+0.00%)
Jun 19, 2018 0.7450 0.7700 0.7450 0.7700 30,646 +0.07(+10.00%)
Jun 18, 2018 0.7575 0.7700 0.7000 0.7000 40,599 -0.08(-10.26%)
Jun 15, 2018 0.7899 0.7575 0.7800 30,200 -0.01(-1.25%)
Jun 14, 2018 0.7890 0.7900 0.7500 0.7899 65,078 -0.01(-1.02%)
Jun 13, 2018 0.7815 0.7980 0.7815 0.7980 18,400 +0.03(+4.31%)
Jun 12, 2018 0.7600 0.7900 0.7511 0.7650 55,130 -0.04(-4.38%)
Jun 11, 2018 0.8100 0.8203 0.7750 0.8000 55,661 -0.01(-1.23%)
Jun 08, 2018 0.7900 0.8425 0.7900 0.8100 65,489 +0.03(+3.85%)
Jun 07, 2018 0.7850 0.8000 0.7701 0.7800 8,122 -0.02(-2.39%)
Jun 06, 2018 0.7700 0.8000 0.7600 0.7991 61,920 +0.02(+3.11%)
Jun 05, 2018 0.7784 0.8000 0.7500 0.7750 37,090 +0.01(+1.31%)
Jun 04, 2018 0.7700 0.7784 0.7200 0.7650 88,561 +0.00(+0.07%)
Jun 01, 2018 0.7250 0.7645 0.6950 0.7645 56,896 +0.04(+4.91%)
May 31, 2018 0.7087 0.7400 0.7050 0.7288 36,596 +0.01(+1.92%)
May 30, 2018 0.7000 0.7400 0.6850 0.7150 24,600 +0.02(+2.14%)
May 29, 2018 0.7000 0.7091 0.6850 0.7000 41,518 -0.01(-1.41%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 24, 2018 0.6800 0.6900 0.6795 0.6900 35,334 +0.00(+0.00%)
May 23, 2018 0.6800 0.6900 0.6780 0.6900 33,550 +0.00(+0.73%)
May 22, 2018 0.7000 0.7000 0.6750 0.6850 22,000 -0.01(-2.14%)
May 21, 2018 0.6850 0.7000 0.6750 0.7000 40,810 +0.00(+0.00%)
May 18, 2018 0.7090 0.7090 0.6715 0.7000 36,658 +0.01(+0.73%)
May 17, 2018 0.7100 0.7200 0.6611 0.6949 78,078 -0.01(-0.73%)
May 16, 2018 0.7200 0.7200 0.7100 0.7000 48,725 -0.03(-3.45%)
May 15, 2018 0.7100 0.7400 0.7100 0.7250 27,985 +0.01(+1.40%)
May 14, 2018 0.6811 0.7500 0.6811 0.7150 38,953 -0.01(-0.69%)
May 11, 2018 0.7000 0.7200 0.6800 0.7200 57,754 +0.02(+2.86%)
May 10, 2018 0.7080 0.7080 0.6600 0.7000 79,910 -0.01(-1.13%)
May 09, 2018 0.6699 0.7180 0.6699 0.7080 41,133 +0.04(+5.51%)
May 08, 2018 0.6850 0.6850 0.6662 0.6710 17,500 -0.02(-2.75%)
May 07, 2018 0.6450 0.7000 0.6450 0.6900 32,210 +0.00(+0.36%)
May 04, 2018 0.6600 0.7100 0.6450 0.6875 86,993 +0.03(+4.17%)
May 03, 2018 0.6848 0.6899 0.6500 0.6600 56,380 -0.00(-0.38%)
May 02, 2018 0.6202 0.7200 0.6202 0.6625 149,061 +0.04(+6.86%)
May 01, 2018 0.6399 0.6399 0.6100 0.6200 34,100 -0.03(-4.60%)
Apr 30, 2018 0.6302 0.6499 0.6302 0.6499 3,936 -0.00(-0.02%)
Apr 27, 2018 0.6500 0.6600 0.6200 0.6500 40,933 +0.03(+4.84%)
Apr 26, 2018 0.6400 0.6500 0.6095 0.6200 55,109 -0.02(-3.13%)
Apr 25, 2018 0.6200 0.6400 0.6200 0.6400 5,747 -0.01(-1.54%)
Apr 24, 2018 0.6600 0.6600 0.6300 0.6500 25,609 +0.01(+1.56%)
Apr 23, 2018 0.6600 0.6650 0.6200 0.6400 25,000 -0.01(-2.20%)
Apr 20, 2018 0.6450 0.6544 0.6350 0.6544 20,433 +0.01(+1.93%)
Apr 19, 2018 0.6400 0.6600 0.6300 0.6420 47,880 -0.00(-0.51%)
Apr 18, 2018 0.6500 0.6680 0.6400 0.6453 8,270 -0.00(-0.72%)
Apr 17, 2018 0.6200 0.6600 0.6200 0.6500 23,793 +0.01(+1.56%)
Apr 16, 2018 0.7200 0.7200 0.6400 0.6400 39,520 -0.01(-1.54%)
Apr 13, 2018 0.6665 0.6665 0.6480 0.6500 39,417 -0.01(-1.89%)
Apr 12, 2018 0.6502 0.6700 0.6500 0.6625 44,700 -0.00(-0.38%)
Apr 11, 2018 0.6500 0.6800 0.6460 0.6650 35,000 -0.01(-0.75%)
Apr 10, 2018 0.6500 0.6700 0.6460 0.6700 150,547 +0.01(+1.13%)
Apr 09, 2018 0.6476 0.6900 0.6400 0.6625 119,480 -0.04(-5.36%)
Apr 06, 2018 0.6850 0.7000 0.6650 0.7000 163,294 +0.01(+0.72%)
Apr 05, 2018 0.6900 0.7100 0.6800 0.6950 48,268 +0.01(+0.72%)
Apr 04, 2018 0.7200 0.7200 0.6900 0.6900 16,902 -0.02(-2.13%)
Apr 03, 2018 0.6975 0.7100 0.6950 0.7050 35,510 +0.01(+1.44%)
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.