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

Intelgenx Technologies Corp (OP: IGXT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.1750 0.1750 0.1650 0.1700 73,325 +0.01(+6.25%)
Apr 17, 2024 0.1800 0.1800 0.1550 0.1600 47,480 -0.02(-11.11%)
Apr 16, 2024 0.1700 0.1800 0.1649 0.1800 46,967 +0.01(+5.88%)
Apr 15, 2024 0.1631 0.1730 0.1631 0.1700 36,604 -0.02(-8.16%)
Apr 12, 2024 0.1773 0.1851 0.1631 0.1851 71,484 +0.00(+2.61%)
Apr 11, 2024 0.1773 0.1900 0.1773 0.1804 33,415 -0.01(-3.53%)
Apr 10, 2024 0.1835 0.1900 0.1835 0.1870 28,205 +0.01(+3.72%)
Apr 09, 2024 0.1674 0.1844 0.1630 0.1803 138,268 +0.01(+3.62%)
Apr 08, 2024 0.1602 0.1740 0.1553 0.1740 71,125 +0.00(+2.96%)
Apr 05, 2024 0.1900 0.1900 0.1680 0.1690 438,100 -0.02(-8.65%)
Apr 04, 2024 0.1778 0.1900 0.1750 0.1850 161,470 +0.01(+5.71%)
Apr 03, 2024 0.1741 0.1790 0.1681 0.1750 27,769 +0.01(+4.17%)
Apr 02, 2024 0.1850 0.1850 0.1680 0.1680 152,010 -0.00(-2.61%)
Apr 01, 2024 0.1853 0.1900 0.1725 0.1725 117,081 -0.00(-1.99%)
Mar 28, 2024 0.1750 0.1820 0.1750 0.1760 46,392 -0.01(-4.35%)
Mar 27, 2024 0.1721 0.1840 0.1601 0.1840 50,727 +0.01(+6.98%)
Mar 26, 2024 0.1746 0.1820 0.1720 0.1720 66,260 +0.00(+2.08%)
Mar 25, 2024 0.1690 0.1800 0.1628 0.1685 135,833 +0.01(+5.31%)
Mar 22, 2024 0.1713 0.1713 0.1530 0.1600 17,130 -0.00(-1.66%)
Mar 21, 2024 0.1530 0.1699 0.1530 0.1627 112,475 +0.01(+4.56%)
Mar 20, 2024 0.1547 0.1642 0.1516 0.1556 30,976 -0.01(-5.24%)
Mar 19, 2024 0.1551 0.1658 0.1551 0.1642 33,431 -0.01(-3.41%)
Mar 18, 2024 0.1606 0.1713 0.1500 0.1700 469,664 +0.00(+2.84%)
Mar 15, 2024 0.1606 0.1686 0.1606 0.1653 49,067 +0.00(+0.00%)
Mar 14, 2024 0.1606 0.1668 0.1606 0.1653 17,500 +0.00(+2.35%)
Mar 13, 2024 0.1644 0.1672 0.1606 0.1615 44,989 -0.00(-2.30%)
Mar 12, 2024 0.1640 0.1680 0.1640 0.1653 12,785 -0.00(-0.42%)
Mar 11, 2024 0.1740 0.1740 0.1600 0.1660 59,959 -0.01(-6.21%)
Mar 08, 2024 0.1699 0.1800 0.1640 0.1770 318,558 +0.02(+13.61%)
Mar 07, 2024 0.1600 0.1650 0.1528 0.1558 123,533 -0.00(-2.44%)
Mar 06, 2024 0.1635 0.1650 0.1544 0.1597 55,437 +0.00(+0.88%)
Mar 05, 2024 0.1700 0.1700 0.1511 0.1583 14,160 -0.01(-6.88%)
Mar 04, 2024 0.1580 0.1700 0.1505 0.1700 95,479 +0.01(+8.28%)
Mar 01, 2024 0.1600 0.1650 0.1505 0.1570 196,935 -0.00(-0.88%)
Feb 29, 2024 0.1462 0.1584 0.1461 0.1584 54,327 +0.00(+0.89%)
Feb 28, 2024 0.1401 0.1570 0.1401 0.1570 45,653 +0.01(+6.22%)
Feb 27, 2024 0.1450 0.1530 0.1400 0.1478 88,016 +0.00(+1.79%)
Feb 26, 2024 0.1403 0.1530 0.1390 0.1452 59,158 -0.00(-0.89%)
Feb 23, 2024 0.1393 0.1498 0.1393 0.1465 61,173 -0.00(-0.75%)
Feb 22, 2024 0.1358 0.1570 0.1310 0.1476 95,075 +0.00(+1.23%)
Feb 21, 2024 0.1550 0.1584 0.1458 0.1458 62,540 -0.01(-5.94%)
Feb 20, 2024 0.1457 0.1550 0.1457 0.1550 42,193 +0.01(+3.33%)
Feb 16, 2024 0.1500 0.1500 0.1456 0.1500 45,003 +0.01(+3.45%)
Feb 15, 2024 0.1400 0.1527 0.1400 0.1450 172,420 -0.00(-2.36%)
Feb 14, 2024 0.1384 0.1490 0.1384 0.1485 12,928 +0.01(+6.00%)
Feb 13, 2024 0.1580 0.1580 0.1400 0.1401 36,838 -0.01(-6.60%)
Feb 12, 2024 0.1430 0.1590 0.1430 0.1500 52,600 +0.01(+4.90%)
Feb 09, 2024 0.1363 0.1564 0.1363 0.1430 47,878 -0.01(-4.67%)
Feb 08, 2024 0.1401 0.1605 0.1401 0.1500 76,422 -0.00(-0.33%)
Feb 07, 2024 0.1505 0.1553 0.1505 0.1505 34,944 -0.01(-5.94%)
Feb 06, 2024 0.1423 0.1600 0.1400 0.1600 95,373 +0.01(+4.30%)
Feb 05, 2024 0.1431 0.1583 0.1429 0.1534 22,833 +0.01(+4.50%)
Feb 02, 2024 0.1260 0.1599 0.1260 0.1468 86,196 -0.01(-5.90%)
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.