Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.2400
0.2600
0.2334
0.2400
364,400
+0.01(+5.68%)
May 28, 2020
0.2400
0.2500
0.2216
0.2271
148,072
-0.01(-5.37%)
May 27, 2020
0.2321
0.2470
0.2150
0.2400
486,775
+0.02(+9.09%)
May 26, 2020
0.2239
0.2320
0.2000
0.2200
345,401
+0.01(+2.52%)
May 22, 2020
0.2100
0.2156
0.2000
0.2146
452,800
+0.01(+7.30%)
May 21, 2020
0.2050
0.2100
0.1980
0.2000
242,733
+0.01(+2.56%)
May 20, 2020
0.1984
0.2020
0.1900
0.1950
401,366
-0.00(-1.52%)
May 19, 2020
0.1900
0.2020
0.1900
0.1980
273,657
+0.01(+5.88%)
May 18, 2020
0.1901
0.2000
0.1810
0.1870
244,530
-0.01(-3.26%)
May 15, 2020
0.2152
0.2200
0.1905
0.1933
304,800
-0.02(-10.01%)
May 14, 2020
0.2050
0.2150
0.1900
0.2148
258,801
+0.02(+10.15%)
May 13, 2020
0.2034
0.2071
0.1900
0.1950
202,590
-0.01(-5.02%)
May 12, 2020
0.2076
0.2198
0.2000
0.2053
212,099
+0.00(+2.14%)
May 11, 2020
0.2000
0.2166
0.2000
0.2010
388,200
+0.00(+0.25%)
May 08, 2020
0.2000
0.2050
0.1901
0.2005
262,000
+0.01(+3.08%)
May 07, 2020
0.1930
0.2000
0.1885
0.1945
169,218
+0.01(+3.73%)
May 06, 2020
0.1802
0.1949
0.1802
0.1875
154,062
+0.00(+1.35%)
May 05, 2020
0.1888
0.1990
0.1850
0.1850
166,169
+0.00(+0.00%)
May 04, 2020
0.1900
0.2000
0.1803
0.1850
223,427
-0.00(-1.86%)
May 01, 2020
0.1910
0.2200
0.1885
0.1885
113,600
-0.02(-8.05%)
Apr 30, 2020
0.1990
0.2197
0.1971
0.2050
231,466
+0.01(+4.54%)
Apr 29, 2020
0.1750
0.2049
0.1700
0.1961
410,750
+0.00(+1.08%)
Apr 28, 2020
0.1968
0.2000
0.1800
0.1940
300,957
+0.01(+3.74%)
Apr 27, 2020
0.1811
0.1899
0.1550
0.1870
247,484
+0.00(+1.63%)
Apr 24, 2020
0.1850
0.1900
0.1720
0.1840
454,100
-0.01(-7.49%)
Apr 23, 2020
0.1928
0.2100
0.1826
0.1989
248,155
+0.01(+6.25%)
Apr 22, 2020
0.2300
0.2300
0.1872
0.1872
643,273
-0.04(-16.80%)
Apr 21, 2020
0.2155
0.2900
0.2100
0.2250
812,879
+0.02(+12.50%)
Apr 20, 2020
0.1852
0.2013
0.1712
0.2000
427,626
+0.01(+5.26%)
Apr 17, 2020
0.2069
0.2069
0.1760
0.1900
157,600
+0.01(+2.70%)
Apr 16, 2020
0.1868
0.2000
0.1775
0.1850
333,376
-0.00(-0.54%)
Apr 15, 2020
0.1650
0.1888
0.1542
0.1860
213,284
+0.02(+9.41%)
Apr 14, 2020
0.1800
0.1800
0.1602
0.1700
378,098
-0.00(-2.86%)
Apr 13, 2020
0.1750
0.1800
0.1570
0.1750
295,049
+0.00(+1.74%)
Apr 09, 2020
0.1629
0.1780
0.1600
0.1720
320,600
+0.01(+7.50%)
Apr 08, 2020
0.1585
0.1700
0.1445
0.1600
210,795
+0.00(+0.95%)
Apr 07, 2020
0.1400
0.1590
0.1400
0.1585
372,018
+0.02(+13.21%)
Apr 06, 2020
0.1780
0.1780
0.1370
0.1400
281,379
-0.02(-12.50%)
Apr 03, 2020
0.1600
0.1675
0.1460
0.1600
346,500
+0.00(+0.63%)
Apr 02, 2020
0.1476
0.1590
0.1350
0.1590
614,686
+0.02(+11.97%)
Apr 01, 2020
0.1485
0.1550
0.1305
0.1420
382,709
-0.00(-2.07%)
Mar 31, 2020
0.1370
0.1450
0.1300
0.1450
865,663
+0.01(+11.54%)
Mar 30, 2020
0.1200
0.1690
0.1200
0.1300
2,268,969
+0.00(+2.36%)
Mar 27, 2020
0.2200
0.2669
0.1150
0.1270
7,175,100
-0.17(-57.67%)
Mar 26, 2020
0.2600
0.3000
0.2500
0.3000
992,384
+0.04(+15.38%)
Mar 25, 2020
0.2699
0.2800
0.2372
0.2600
860,687
+0.00(+0.00%)
Mar 24, 2020
0.2900
0.2900
0.2466
0.2600
697,522
-0.01(-3.70%)
Mar 23, 2020
0.2800
0.2999
0.2500
0.2700
831,449
+0.01(+3.85%)
Mar 20, 2020
0.2600
0.2820
0.2400
0.2600
413,100
+0.00(+0.00%)
Mar 19, 2020
0.2400
0.2995
0.2400
0.2600
392,458
+0.02(+8.33%)
Mar 18, 2020
0.2431
0.2618
0.2050
0.2400
913,667
-0.02(-5.96%)
Mar 17, 2020
0.2850
0.3075
0.2500
0.2552
911,334
-0.04(-14.93%)
Mar 16, 2020
0.3000
0.3200
0.2530
0.3000
375,974
-0.02(-6.25%)
Mar 13, 2020
0.3064
0.3500
0.2900
0.3200
577,900
+0.02(+5.61%)
Mar 12, 2020
0.3600
0.3890
0.2332
0.3030
1,377,645
-0.09(-23.29%)
Mar 11, 2020
0.4098
0.4098
0.3900
0.3950
296,799
-0.01(-1.50%)
Mar 10, 2020
0.4000
0.4489
0.3800
0.4010
506,993
+0.01(+2.82%)
Mar 09, 2020
0.4000
0.4100
0.3899
0.3900
594,991
-0.03(-7.14%)
Mar 06, 2020
0.4006
0.4250
0.3850
0.4200
461,600
+0.01(+1.30%)
Mar 05, 2020
0.4400
0.4400
0.4005
0.4146
454,442
-0.02(-3.58%)
Mar 04, 2020
0.3723
0.4475
0.3723
0.4300
649,078
+0.06(+15.44%)
Mar 03, 2020
0.3900
0.3900
0.3650
0.3725
197,930
-0.01(-1.97%)
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
.