Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Jul 29, 2022 0.1614 0.2400 0.1614 0.2400 398,257 +0.01(+5.73%)
Jul 28, 2022 0.2233 0.2335 0.2230 0.2270 152,565 +0.01(+2.95%)
Jul 27, 2022 0.2288 0.2394 0.2205 0.2205 209,007 -0.00(-2.09%)
Jul 26, 2022 0.2100 0.2300 0.2051 0.2252 160,716 +0.01(+2.74%)
Jul 25, 2022 0.1946 0.2192 0.1930 0.2192 116,094 +0.03(+13.75%)
Jul 22, 2022 0.1760 0.2000 0.1760 0.1927 241,941 +0.01(+7.89%)
Jul 21, 2022 0.1742 0.1835 0.1742 0.1786 128,675 +0.01(+3.54%)
Jul 20, 2022 0.1800 0.1875 0.1610 0.1725 203,460 -0.01(-5.27%)
Jul 19, 2022 0.1618 0.1821 0.1500 0.1821 289,282 +0.03(+16.43%)
Jul 18, 2022 0.1535 0.1603 0.1535 0.1564 92,078 +0.00(+1.56%)
Jul 15, 2022 0.1531 0.1541 0.1502 0.1540 78,439 +0.00(+2.53%)
Jul 14, 2022 0.1500 0.1535 0.1500 0.1502 40,649 -0.00(-2.66%)
Jul 13, 2022 0.1643 0.1643 0.1500 0.1543 85,354 -0.00(-0.45%)
Jul 12, 2022 0.1550 0.1610 0.1540 0.1550 79,157 +0.00(+3.20%)
Jul 11, 2022 0.1768 0.1768 0.1451 0.1502 113,634 -0.02(-12.52%)
Jul 08, 2022 0.1762 0.1773 0.1680 0.1717 18,202 -0.00(-0.75%)
Jul 07, 2022 0.1734 0.1734 0.1461 0.1730 457,605 +0.01(+4.22%)
Jul 06, 2022 0.1640 0.1678 0.1580 0.1660 123,740 +0.00(+2.66%)
Jul 05, 2022 0.1370 0.1800 0.1370 0.1617 76,208 -0.01(-4.88%)
Jul 01, 2022 0.1555 0.1783 0.1555 0.1700 90,756 +0.00(+0.35%)
Jun 30, 2022 0.1747 0.1747 0.1600 0.1694 70,107 -0.01(-3.03%)
Jun 29, 2022 0.1724 0.1759 0.1700 0.1747 164,412 +0.00(+2.52%)
Jun 28, 2022 0.1753 0.1900 0.1700 0.1704 124,117 -0.01(-5.33%)
Jun 27, 2022 0.1800 0.1831 0.1700 0.1800 12,345 -0.01(-3.12%)
Jun 24, 2022 0.1915 0.1956 0.1766 0.1858 26,427 -0.01(-4.72%)
Jun 23, 2022 0.2052 0.2100 0.1817 0.1950 50,571 -0.01(-5.84%)
Jun 22, 2022 0.1800 0.2100 0.1800 0.2071 90,356 +0.02(+11.70%)
Jun 21, 2022 0.1803 0.2000 0.1706 0.1854 131,835 +0.00(+2.43%)
Jun 17, 2022 0.1762 0.1984 0.1651 0.1810 290,908 +0.01(+6.47%)
Jun 16, 2022 0.1795 0.1850 0.1700 0.1700 75,454 -0.01(-3.95%)
Jun 15, 2022 0.1700 0.1963 0.1700 0.1770 127,003 +0.01(+2.91%)
Jun 14, 2022 0.1750 0.1750 0.1600 0.1720 224,913 -0.00(-1.88%)
Jun 13, 2022 0.1900 0.1998 0.1600 0.1753 423,661 -0.05(-22.05%)
Jun 10, 2022 0.2050 0.2500 0.1700 0.2249 1,105,127 -0.06(-21.86%)
Jun 09, 2022 0.2910 0.2964 0.2807 0.2878 56,387 -0.01(-1.94%)
Jun 08, 2022 0.2821 0.2962 0.2720 0.2935 149,107 -0.00(-0.17%)
Jun 07, 2022 0.2800 0.2985 0.2800 0.2940 243,576 +0.01(+4.18%)
Jun 06, 2022 0.2845 0.2845 0.2620 0.2822 83,720 +0.01(+3.37%)
Jun 03, 2022 0.2900 0.2901 0.2570 0.2730 53,998 -0.01(-2.53%)
Jun 02, 2022 0.2801 0.2919 0.2700 0.2801 31,431 +0.00(+0.00%)
Jun 01, 2022 0.3001 0.3001 0.2801 0.2801 36,300 -0.02(-7.10%)
May 31, 2022 0.2570 0.3150 0.2570 0.3015 20,431 -0.01(-2.99%)
May 27, 2022 0.3035 0.3187 0.2923 0.3108 32,556 +0.04(+13.02%)
May 26, 2022 0.2901 0.3227 0.2231 0.2750 213,906 -0.05(-14.76%)
May 25, 2022 0.3300 0.3310 0.3160 0.3226 39,818 -0.01(-1.65%)
May 24, 2022 0.3222 0.3310 0.3200 0.3280 38,801 +0.00(+0.61%)
May 23, 2022 0.3200 0.3330 0.3200 0.3260 40,115 +0.01(+1.91%)
May 20, 2022 0.3029 0.3200 0.3020 0.3199 37,002 +0.02(+5.93%)
May 19, 2022 0.3400 0.3740 0.3000 0.3020 123,878 -0.03(-8.48%)
May 18, 2022 0.3375 0.3450 0.2929 0.3300 94,732 +0.01(+4.60%)
May 17, 2022 0.2905 0.3250 0.2605 0.3155 171,952 +0.05(+16.85%)
May 16, 2022 0.2500 0.2833 0.2500 0.2700 44,462 +0.02(+5.88%)
May 13, 2022 0.2949 0.2949 0.2400 0.2550 116,728 +0.01(+2.00%)
May 12, 2022 0.2536 0.2750 0.2400 0.2500 61,447 -0.02(-6.05%)
May 11, 2022 0.2650 0.2825 0.2533 0.2661 26,397 +0.00(+1.37%)
May 10, 2022 0.2500 0.2700 0.2402 0.2625 67,038 +0.04(+16.67%)
May 09, 2022 0.2555 0.3300 0.2250 0.2250 181,818 -0.05(-19.15%)
May 06, 2022 0.2700 0.3000 0.2700 0.2783 22,397 +0.01(+3.07%)
May 05, 2022 0.3000 0.3000 0.2667 0.2700 43,377 -0.03(-10.00%)
May 04, 2022 0.2675 0.3178 0.2675 0.3000 227,553 +0.03(+13.21%)
May 03, 2022 0.2685 0.2899 0.2600 0.2650 138,179 -0.01(-2.21%)
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.