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 (%)
Feb 26, 2021 0.3360 0.3600 0.3004 0.3252 144,500 -0.02(-5.02%)
Feb 25, 2021 0.3400 0.3900 0.3350 0.3424 431,821 +0.00(+0.71%)
Feb 24, 2021 0.2885 0.3400 0.2885 0.3400 174,998 +0.04(+12.58%)
Feb 23, 2021 0.3300 0.3502 0.2888 0.3020 209,708 -0.04(-11.98%)
Feb 22, 2021 0.3300 0.3550 0.3113 0.3431 180,740 -0.01(-2.80%)
Feb 19, 2021 0.3752 0.3752 0.3400 0.3530 228,500 -0.02(-5.11%)
Feb 18, 2021 0.3745 0.3900 0.3150 0.3720 494,339 -0.01(-2.11%)
Feb 17, 2021 0.3389 0.3820 0.3259 0.3800 1,143,643 +0.05(+16.92%)
Feb 16, 2021 0.2950 0.3319 0.2922 0.3250 301,225 +0.04(+12.07%)
Feb 12, 2021 0.3080 0.3200 0.2870 0.2900 234,100 -0.02(-6.45%)
Feb 11, 2021 0.3137 0.3300 0.2850 0.3100 515,841 -0.01(-1.59%)
Feb 10, 2021 0.3002 0.3450 0.3002 0.3150 452,508 -0.03(-7.35%)
Feb 09, 2021 0.3400 0.3496 0.3100 0.3400 484,648 +0.00(+0.44%)
Feb 08, 2021 0.3149 0.3463 0.3149 0.3385 778,964 +0.02(+7.70%)
Feb 05, 2021 0.2850 0.3300 0.2808 0.3143 709,500 +0.03(+11.49%)
Feb 04, 2021 0.2576 0.2819 0.2375 0.2819 463,644 +0.03(+12.76%)
Feb 03, 2021 0.2338 0.2500 0.2219 0.2500 305,507 +0.02(+8.70%)
Feb 02, 2021 0.2400 0.2566 0.2280 0.2300 418,190 -0.00(-1.92%)
Feb 01, 2021 0.2587 0.2587 0.2300 0.2345 209,012 -0.01(-4.32%)
Jan 29, 2021 0.2330 0.2517 0.2300 0.2451 191,500 +0.01(+5.51%)
Jan 28, 2021 0.2451 0.2531 0.2294 0.2323 214,440 -0.02(-6.59%)
Jan 27, 2021 0.2423 0.2508 0.2327 0.2487 366,913 +0.00(+1.02%)
Jan 26, 2021 0.2600 0.2600 0.2400 0.2462 113,069 -0.00(-1.28%)
Jan 25, 2021 0.2500 0.2717 0.2301 0.2494 198,662 +0.00(+0.61%)
Jan 22, 2021 0.2570 0.2600 0.2400 0.2479 251,600 -0.01(-3.54%)
Jan 21, 2021 0.2564 0.2600 0.2530 0.2570 61,797 +0.01(+3.50%)
Jan 20, 2021 0.2400 0.2600 0.2400 0.2483 102,444 -0.01(-4.21%)
Jan 19, 2021 0.2352 0.2864 0.2352 0.2592 272,510 -0.01(-2.15%)
Jan 15, 2021 0.2700 0.2700 0.2579 0.2649 156,300 +0.00(+0.91%)
Jan 14, 2021 0.2611 0.2800 0.2600 0.2625 233,206 -0.00(-0.64%)
Jan 13, 2021 0.2599 0.2700 0.2484 0.2642 192,424 +0.01(+3.69%)
Jan 12, 2021 0.2280 0.2600 0.2280 0.2548 145,076 +0.00(+1.51%)
Jan 11, 2021 0.2666 0.2669 0.2409 0.2510 281,129 -0.01(-4.92%)
Jan 08, 2021 0.2473 0.2640 0.2400 0.2640 178,000 +0.03(+12.34%)
Jan 07, 2021 0.2400 0.2537 0.2300 0.2350 574,581 +0.01(+4.44%)
Jan 06, 2021 0.2400 0.2638 0.2200 0.2250 258,502 -0.00(-1.32%)
Jan 05, 2021 0.2294 0.2400 0.2280 0.2280 198,575 -0.01(-2.98%)
Jan 04, 2021 0.2373 0.2400 0.2200 0.2350 279,887 +0.01(+6.82%)
Dec 31, 2020 0.2200 0.2200 0.2200 108,103 -0.00(-0.45%)
Dec 30, 2020 0.2143 0.2398 0.2143 0.2210 108,103 +0.01(+2.74%)
Dec 29, 2020 0.2550 0.2550 0.2101 0.2151 783,199 -0.03(-13.96%)
Dec 28, 2020 0.2500 0.2500 0.2300 0.2500 127,498 +0.00(+1.42%)
Dec 24, 2020 0.2250 0.2500 0.2250 0.2465 68,800 +0.01(+6.02%)
Dec 23, 2020 0.2400 0.2500 0.2300 0.2325 210,480 -0.01(-2.72%)
Dec 22, 2020 0.2290 0.2719 0.2290 0.2390 273,214 -0.01(-3.78%)
Dec 21, 2020 0.2800 0.2800 0.2300 0.2484 561,781 -0.04(-14.34%)
Dec 18, 2020 0.3100 0.3100 0.2550 0.2900 419,900 +0.00(+0.00%)
Dec 17, 2020 0.3000 0.3000 0.2651 0.2900 182,103 -0.01(-1.69%)
Dec 16, 2020 0.3000 0.3200 0.2651 0.2950 415,105 +0.01(+2.43%)
Dec 15, 2020 0.3200 0.3400 0.2791 0.2880 722,289 -0.03(-10.00%)
Dec 14, 2020 0.2269 0.3400 0.2150 0.3200 2,460,331 +0.09(+41.34%)
Dec 11, 2020 0.2200 0.2310 0.2130 0.2264 288,500 +0.01(+2.91%)
Dec 10, 2020 0.2370 0.2500 0.2200 0.2200 266,523 -0.01(-4.10%)
Dec 09, 2020 0.2050 0.2500 0.2050 0.2294 116,417 -0.01(-3.61%)
Dec 08, 2020 0.2500 0.2500 0.2175 0.2380 107,567 -0.01(-4.80%)
Dec 07, 2020 0.2225 0.2596 0.2050 0.2500 55,547 +0.04(+19.05%)
Dec 04, 2020 0.2050 0.2225 0.2050 0.2100 80,500 +0.00(+0.00%)
Dec 03, 2020 0.2009 0.2273 0.2009 0.2100 153,961 -0.01(-4.55%)
Dec 02, 2020 0.2100 0.2272 0.2050 0.2200 379,204 +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.
 
 
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.