Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
Oct 01, 2021 0.4445 0.5000 0.4445 0.4800 47,795 -0.01(-2.04%)
Sep 30, 2021 0.4500 0.5000 0.4410 0.4900 250,910 +0.04(+8.89%)
Sep 29, 2021 0.4551 0.4642 0.4402 0.4500 77,263 -0.02(-4.11%)
Sep 28, 2021 0.4101 0.4700 0.4100 0.4693 274,120 +0.05(+13.03%)
Sep 27, 2021 0.4500 0.4500 0.4001 0.4152 62,463 -0.01(-3.44%)
Sep 24, 2021 0.4255 0.4400 0.4001 0.4300 139,837 -0.01(-2.12%)
Sep 23, 2021 0.4480 0.4600 0.4325 0.4393 134,777 +0.01(+1.74%)
Sep 22, 2021 0.4401 0.4480 0.4300 0.4318 84,206 -0.01(-1.86%)
Sep 21, 2021 0.4400 0.4400 0.4255 0.4400 79,803 +0.00(+0.00%)
Sep 20, 2021 0.4178 0.4400 0.4050 0.4400 131,131 +0.03(+7.32%)
Sep 17, 2021 0.4225 0.4400 0.4100 0.4100 14,835 -0.01(-2.38%)
Sep 16, 2021 0.4350 0.4350 0.4012 0.4200 26,515 +0.01(+2.19%)
Sep 15, 2021 0.4050 0.4400 0.3800 0.4110 138,931 +0.01(+1.48%)
Sep 14, 2021 0.4277 0.4300 0.4050 0.4050 33,711 +0.01(+1.25%)
Sep 13, 2021 0.4250 0.4250 0.4000 0.4000 24,645 -0.03(-5.90%)
Sep 10, 2021 0.4200 0.4400 0.4190 0.4251 31,169 +0.01(+1.21%)
Sep 09, 2021 0.3901 0.4347 0.3900 0.4200 128,008 +0.03(+7.33%)
Sep 08, 2021 0.3666 0.4400 0.3666 0.3913 114,129 +0.00(+0.33%)
Sep 07, 2021 0.4229 0.4229 0.3900 0.3900 68,410 -0.02(-4.13%)
Sep 03, 2021 0.4200 0.4200 0.4061 0.4068 45,589 -0.01(-3.14%)
Sep 02, 2021 0.4051 0.4480 0.4051 0.4200 69,948 -0.00(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.