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

Intelgenx Technologies Corp (OP: IGXT )

0.1788 -0.0012 (-0.67%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 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%)
Apr 02, 2018 0.6800 0.7200 0.6800 0.6950 132,664 -0.01(-0.71%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 28, 2018 0.7100 0.7101 0.6760 0.7100 73,400 +0.01(+1.43%)
Mar 27, 2018 0.7000 0.7200 0.7000 0.7000 20,721 +0.01(+1.97%)
Mar 26, 2018 0.7170 0.7170 0.6520 0.6865 33,425 -0.02(-3.31%)
Mar 23, 2018 0.6700 0.7100 0.6700 0.7100 52,125 +0.06(+9.23%)
Mar 22, 2018 0.6500 0.6700 0.6320 0.6500 85,891 -0.01(-1.87%)
Mar 21, 2018 0.6500 0.6625 0.6300 0.6624 89,559 +0.00(+0.36%)
Mar 20, 2018 0.6949 0.6949 0.6065 0.6600 178,017 -0.04(-5.71%)
Mar 19, 2018 0.7200 0.7200 0.6710 0.7000 79,508 -0.03(-3.45%)
Mar 16, 2018 0.7400 0.7400 0.7200 0.7250 16,750 -0.03(-3.33%)
Mar 15, 2018 0.7300 0.7600 0.7300 0.7500 17,974 +0.02(+2.74%)
Mar 14, 2018 0.7100 0.7550 0.7075 0.7300 51,850 +0.03(+4.29%)
Mar 13, 2018 0.7000 0.7200 0.6700 0.7000 61,970 +0.02(+2.79%)
Mar 12, 2018 0.7000 0.7000 0.6600 0.6810 179,910 -0.00(-0.57%)
Mar 09, 2018 0.7565 0.7630 0.6551 0.6849 355,788 -0.07(-9.28%)
Mar 08, 2018 0.7602 0.7800 0.7350 0.7550 73,816 -0.02(-1.95%)
Mar 07, 2018 0.7900 0.7900 0.7620 0.7700 16,680 +0.00(+0.00%)
Mar 06, 2018 0.7850 0.7950 0.7690 0.7700 45,006 -0.02(-2.30%)
Mar 05, 2018 0.7850 0.8000 0.7791 0.7881 34,517 -0.01(-1.48%)
Mar 02, 2018 0.7700 0.8000 0.7700 0.8000 4,270 +0.01(+1.01%)
Mar 01, 2018 0.7750 0.7920 0.7648 0.7920 39,000 +0.01(+1.02%)
Feb 28, 2018 0.7750 0.7840 0.7750 0.7840 11,100 +0.01(+0.64%)
Feb 27, 2018 0.7950 0.7950 0.7700 0.7790 36,998 -0.02(-2.38%)
Feb 26, 2018 0.8200 0.8200 0.7700 0.7980 48,835 -0.00(-0.25%)
Feb 23, 2018 0.7850 0.8200 0.7800 0.8000 90,240 +0.00(+0.00%)
Feb 22, 2018 0.7900 0.8033 0.7650 0.8000 58,558 +0.00(+0.00%)
Feb 21, 2018 0.8100 0.8100 0.7810 0.8000 81,093 +0.00(+0.00%)
Feb 20, 2018 0.8010 0.8010 0.7700 0.8000 195,633 -0.01(-0.62%)
Feb 16, 2018 0.8050 0.8050 0.8050 0 -0.01(-1.04%)
Feb 15, 2018 0.8000 0.8200 0.7910 0.8135 133,315 +0.00(+0.43%)
Feb 14, 2018 0.8203 0.8250 0.8000 0.8100 28,365 -0.01(-0.62%)
Feb 13, 2018 0.8300 0.8300 0.8110 0.8151 57,300 +0.00(+0.50%)
Feb 12, 2018 0.8500 0.8500 0.7953 0.8110 114,580 -0.03(-3.85%)
Feb 09, 2018 0.8500 0.8500 0.8300 0.8435 72,144 +0.00(+0.42%)
Feb 08, 2018 0.8689 0.8690 0.8300 0.8400 159,115 -0.03(-3.34%)
Feb 07, 2018 0.8800 0.9000 0.8510 0.8690 136,759 -0.00(-0.11%)
Feb 06, 2018 0.8510 0.8900 0.8300 0.8700 134,361 +0.02(+2.35%)
Feb 05, 2018 0.8750 0.8750 0.8750 0.8500 120,590 -0.03(-2.86%)
Feb 02, 2018 0.8965 0.8965 0.8489 0.8750 110,100 -0.03(-2.78%)
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.