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 31, 2023 0.1948 0.1948 0.1750 0.1775 5,640 +0.00(+1.43%)
Jul 28, 2023 0.1675 0.1900 0.1575 0.1750 126,040 +0.02(+11.04%)
Jul 27, 2023 0.1467 0.1662 0.1467 0.1576 65,013 +0.01(+5.07%)
Jul 26, 2023 0.1545 0.1545 0.1500 0.1500 22,125 -0.01(-5.66%)
Jul 25, 2023 0.1650 0.1737 0.1477 0.1590 74,573 -0.01(-3.64%)
Jul 24, 2023 0.1750 0.1769 0.1650 0.1650 58,610 -0.01(-2.94%)
Jul 21, 2023 0.1550 0.1713 0.1550 0.1700 39,978 +0.01(+3.16%)
Jul 20, 2023 0.1640 0.1690 0.1600 0.1648 3,464 +0.00(+3.00%)
Jul 19, 2023 0.1630 0.1690 0.1545 0.1600 117,219 -0.00(-2.97%)
Jul 18, 2023 0.1425 0.1649 0.1425 0.1649 33,190 +0.02(+11.42%)
Jul 17, 2023 0.1609 0.1654 0.1410 0.1480 151,558 -0.02(-10.14%)
Jul 14, 2023 0.1705 0.1711 0.1609 0.1647 39,448 -0.01(-3.63%)
Jul 13, 2023 0.1655 0.1709 0.1655 0.1709 25,483 +0.00(+1.73%)
Jul 12, 2023 0.1600 0.1799 0.1020 0.1680 42,471 -0.00(-0.88%)
Jul 11, 2023 0.1802 0.1802 0.1600 0.1695 7,555 +0.00(+0.89%)
Jul 10, 2023 0.1765 0.1830 0.1600 0.1680 71,275 -0.01(-5.41%)
Jul 07, 2023 0.1730 0.1800 0.1730 0.1776 69,326 -0.00(-2.15%)
Jul 06, 2023 0.1840 0.1850 0.1800 0.1815 14,065 -0.00(-1.89%)
Jul 05, 2023 0.1900 0.1900 0.1830 0.1850 66,024 -0.00(-0.75%)
Jul 03, 2023 0.1998 0.1998 0.1864 0.1864 8,390 -0.00(-1.89%)
Jun 30, 2023 0.1937 0.1950 0.1850 0.1900 37,629 +0.01(+5.56%)
Jun 29, 2023 0.1850 0.1900 0.1800 0.1800 6,074 -0.01(-5.26%)
Jun 28, 2023 0.1900 0.2012 0.1800 0.1900 30,083 -0.00(-1.96%)
Jun 27, 2023 0.1900 0.1938 0.1610 0.1938 98,619 +0.02(+9.18%)
Jun 26, 2023 0.2198 0.2198 0.1775 0.1775 135,140 -0.02(-10.26%)
Jun 23, 2023 0.2028 0.2237 0.1800 0.1978 304,437 +0.01(+6.92%)
Jun 22, 2023 0.1900 0.1950 0.1700 0.1850 15,750 -0.00(-2.17%)
Jun 21, 2023 0.2008 0.2008 0.1800 0.1891 54,701 -0.00(-0.47%)
Jun 20, 2023 0.2000 0.2100 0.1800 0.1900 54,172 -0.01(-3.85%)
Jun 16, 2023 0.1743 0.2093 0.1743 0.1976 40,724 -0.01(-4.49%)
Jun 15, 2023 0.2028 0.2103 0.2023 0.2069 32,209 +0.00(+0.44%)
Jun 14, 2023 0.2146 0.2146 0.2060 0.2060 11,482 -0.00(-1.90%)
Jun 13, 2023 0.2200 0.2200 0.2080 0.2100 107,839 -0.00(-2.28%)
Jun 12, 2023 0.2110 0.2174 0.2000 0.2149 67,921 +0.01(+7.45%)
Jun 09, 2023 0.2001 0.2030 0.1978 0.2000 52,392 -0.00(-0.50%)
Jun 08, 2023 0.1940 0.2100 0.1935 0.2010 72,605 +0.01(+5.79%)
Jun 07, 2023 0.1900 0.2000 0.1850 0.1900 114,026 -0.01(-4.23%)
Jun 06, 2023 0.1930 0.2000 0.1850 0.1984 85,826 -0.00(-0.80%)
Jun 05, 2023 0.1750 0.2000 0.1750 0.2000 166,167 +0.02(+11.11%)
Jun 02, 2023 0.1551 0.1900 0.1551 0.1800 285,907 +0.02(+16.13%)
Jun 01, 2023 0.1510 0.1770 0.1500 0.1550 166,457 +0.01(+3.33%)
May 31, 2023 0.1395 0.1598 0.1395 0.1500 55,126 -0.01(-5.12%)
May 30, 2023 0.1350 0.1750 0.1350 0.1581 252,890 -0.02(-12.17%)
May 26, 2023 0.1370 0.1800 0.1370 0.1800 333,897 +0.02(+12.50%)
May 25, 2023 0.1339 0.1600 0.1339 0.1600 137,844 +0.01(+6.67%)
May 24, 2023 0.1600 0.1625 0.1500 0.1500 67,242 +0.00(+0.00%)
May 23, 2023 0.1428 0.1525 0.1428 0.1500 32,743 +0.01(+3.45%)
May 22, 2023 0.1500 0.1600 0.1450 0.1450 78,742 -0.02(-9.38%)
May 19, 2023 0.1600 0.1600 0.1450 0.1600 154,730 +0.01(+6.67%)
May 18, 2023 0.1500 0.1690 0.1350 0.1500 390,334 +0.02(+17.19%)
May 17, 2023 0.1300 0.1420 0.1200 0.1280 297,154 -0.01(-9.54%)
May 16, 2023 0.1300 0.1444 0.1300 0.1415 37,400 +0.00(+2.54%)
May 15, 2023 0.1420 0.1425 0.1355 0.1380 45,585 -0.00(-2.82%)
May 12, 2023 0.1420 0.1500 0.1420 0.1420 59,115 +0.00(+0.00%)
May 11, 2023 0.1333 0.1525 0.1333 0.1420 28,316 +0.00(+2.45%)
May 10, 2023 0.1333 0.1502 0.1333 0.1386 78,088 +0.00(+0.07%)
May 09, 2023 0.1495 0.1495 0.1341 0.1385 49,901 -0.01(-4.48%)
May 08, 2023 0.1375 0.1500 0.1375 0.1450 38,264 -0.01(-3.33%)
May 05, 2023 0.1470 0.1500 0.1440 0.1500 21,953 +0.01(+6.84%)
May 04, 2023 0.1400 0.1488 0.1389 0.1404 83,890 +0.00(+1.08%)
May 03, 2023 0.1461 0.1500 0.1300 0.1389 298,990 -0.01(-7.40%)
May 02, 2023 0.1452 0.1547 0.1452 0.1500 92,262 +0.00(+0.00%)
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.