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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last 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 (%)
Sep 28, 2018 1.090 1.340 1.050 1.290 1,750,400 +0.21(+19.44%)
Sep 27, 2018 1.120 1.150 1.050 1.080 558,566 -0.03(-2.70%)
Sep 26, 2018 1.050 1.150 0.9950 1.110 873,228 +0.02(+1.88%)
Sep 25, 2018 0.9900 1.180 0.9650 1.089 1,273,495 +0.10(+10.05%)
Sep 24, 2018 1.150 1.200 0.9400 0.9900 3,044,148 -0.22(-18.18%)
Sep 21, 2018 1.670 1.800 1.180 1.210 7,947,100 -0.62(-33.88%)
Sep 20, 2018 1.345 1.830 1.100 1.830 14,675,895 +0.98(+115.29%)
Sep 19, 2018 0.8000 0.8900 0.7940 0.8500 243,618 +0.04(+5.59%)
Sep 18, 2018 0.7600 0.8200 0.7505 0.8050 189,427 +0.05(+5.92%)
Sep 17, 2018 0.7600 0.7600 0.7251 0.7600 66,820 +0.00(+0.00%)
Sep 14, 2018 0.7550 0.7600 0.7260 0.7600 25,000 +0.01(+0.66%)
Sep 13, 2018 0.7597 0.7650 0.7500 0.7550 10,500 -0.01(-0.66%)
Sep 12, 2018 0.7355 0.7600 0.7300 0.7600 20,232 +0.04(+5.56%)
Sep 11, 2018 0.7410 0.7500 0.7200 0.7200 37,368 -0.03(-3.99%)
Sep 10, 2018 0.7650 0.7650 0.7300 0.7499 37,891 -0.02(-1.97%)
Sep 07, 2018 0.6900 0.7650 0.6850 0.7650 87,700 +0.08(+10.87%)
Sep 06, 2018 0.7120 0.7120 0.6900 0.6900 14,683 -0.00(-0.01%)
Sep 05, 2018 0.6952 0.7120 0.6901 0.6901 30,840 -0.00(-0.71%)
Sep 04, 2018 0.7400 0.7500 0.6950 0.6950 60,029 -0.04(-6.04%)
Aug 31, 2018 0.7397 0.7397 0.7397 0 +0.04(+5.67%)
Aug 30, 2018 0.7250 0.7300 0.6900 0.7000 35,050 -0.01(-0.85%)
Aug 29, 2018 0.6982 0.7300 0.6908 0.7060 15,140 -0.01(-1.94%)
Aug 28, 2018 0.7100 0.7200 0.6951 0.7200 43,400 +0.02(+2.86%)
Aug 27, 2018 0.7284 0.7284 0.6850 0.7000 57,595 -0.01(-1.82%)
Aug 24, 2018 0.6944 0.7130 0.6785 0.7130 35,100 +0.02(+3.33%)
Aug 23, 2018 0.7005 0.7300 0.6850 0.6900 69,974 -0.02(-2.82%)
Aug 22, 2018 0.6950 0.7100 0.6950 0.7100 7,263 +0.00(+0.00%)
Aug 21, 2018 0.7025 0.7200 0.7010 0.7100 15,530 +0.02(+2.90%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 55,349 -0.02(-2.82%)
Aug 17, 2018 0.7100 0.7100 0.6601 0.7100 76,300 +0.00(+0.00%)
Aug 16, 2018 0.7266 0.7500 0.6900 0.7100 171,952 -0.02(-2.74%)
Aug 15, 2018 0.7300 0.7395 0.7200 0.7300 31,844 -0.01(-0.68%)
Aug 14, 2018 0.7250 0.7363 0.7143 0.7350 38,851 +0.04(+5.00%)
Aug 13, 2018 0.7050 0.7500 0.7000 0.7000 67,637 -0.05(-6.67%)
Aug 10, 2018 0.7575 0.7575 0.7000 0.7500 89,000 -0.02(-1.96%)
Aug 09, 2018 0.7500 0.7650 0.7150 0.7650 50,999 +0.02(+2.00%)
Aug 08, 2018 0.7500 0.7509 0.7110 0.7500 33,662 +0.01(+1.43%)
Aug 07, 2018 0.7500 0.7500 0.7200 0.7394 52,386 +0.02(+3.41%)
Aug 06, 2018 0.7400 0.7400 0.7150 0.7150 1,170 -0.01(-0.69%)
Aug 03, 2018 0.7200 0.7214 0.7200 0.7200 22,300 +0.00(+0.42%)
Aug 02, 2018 0.7200 0.7459 0.7000 0.7170 36,896 -0.00(-0.42%)
Aug 01, 2018 0.7150 0.7300 0.7100 0.7200 7,580 +0.01(+1.41%)
Jul 31, 2018 0.7214 0.7214 0.7100 0.7100 23,415 -0.01(-1.39%)
Jul 30, 2018 0.7350 0.7350 0.7150 0.7200 22,235 -0.01(-1.77%)
Jul 27, 2018 0.7318 0.7350 0.7200 0.7330 25,000 -0.01(-1.61%)
Jul 26, 2018 0.7200 0.7500 0.7050 0.7450 106,884 -0.01(-0.67%)
Jul 25, 2018 0.7275 0.7500 0.7250 0.7500 13,135 +0.03(+4.17%)
Jul 24, 2018 0.7400 0.7400 0.7200 0.7200 30,600 -0.02(-2.70%)
Jul 23, 2018 0.7690 0.7690 0.7350 0.7400 16,466 -0.01(-1.33%)
Jul 20, 2018 0.7500 0.7500 0.7450 0.7500 40,100 +0.01(+1.42%)
Jul 19, 2018 0.7470 0.7500 0.7250 0.7395 59,587 +0.01(+2.00%)
Jul 18, 2018 0.7200 0.7500 0.7200 0.7250 32,185 -0.02(-2.03%)
Jul 17, 2018 0.7690 0.7690 0.7359 0.7400 64,539 -0.01(-1.36%)
Jul 16, 2018 0.7500 0.7750 0.7410 0.7502 49,975 -0.01(-1.29%)
Jul 13, 2018 0.7699 0.7700 0.7410 0.7600 66,694 -0.01(-1.30%)
Jul 12, 2018 0.7500 0.7950 0.7300 0.7700 44,362 +0.03(+3.36%)
Jul 11, 2018 0.7980 0.7999 0.7450 0.7450 29,498 -0.04(-5.46%)
Jul 10, 2018 0.7615 0.7900 0.7449 0.7880 43,900 +0.04(+4.79%)
Jul 09, 2018 0.7500 0.7300 0.7520 69,112 +0.00(+0.27%)
Jul 06, 2018 0.7530 0.7530 0.7350 0.7500 63,200 -0.05(-6.02%)
Jul 05, 2018 0.8000 0.8000 0.7400 0.7980 61,018 +0.02(+2.97%)
Jul 03, 2018 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
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.