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 (%)
Mar 31, 2014 0.8745 0.9050 0.8500 0.8850 494,097 +0.02(+1.72%)
Mar 28, 2014 0.8775 0.8775 0.8450 0.8700 0 +0.00(+0.23%)
Mar 27, 2014 0.8550 0.8700 0.8446 0.8680 783,025 +0.01(+1.51%)
Mar 26, 2014 0.8700 0.8900 0.8550 0.8551 248,193 -0.02(-2.83%)
Mar 25, 2014 0.8700 0.8889 0.8450 0.8800 206,039 +0.02(+2.33%)
Mar 24, 2014 0.8900 0.8900 0.8401 0.8600 187,081 -0.03(-3.37%)
Mar 21, 2014 0.8600 0.8950 0.8550 0.8900 510,782 +0.03(+3.49%)
Mar 20, 2014 0.8500 0.8700 0.8500 0.8600 174,177 +0.00(+0.00%)
Mar 19, 2014 0.8475 0.8700 0.8438 0.8600 294,139 +0.01(+1.18%)
Mar 18, 2014 0.8600 0.8890 0.8400 0.8500 317,929 -0.01(-1.16%)
Mar 17, 2014 0.8850 0.8850 0.8400 0.8600 259,355 -0.01(-1.15%)
Mar 14, 2014 0.8700 0.8800 0.8300 0.8700 0 -0.00(-0.11%)
Mar 13, 2014 0.8850 0.8999 0.8650 0.8710 427,793 -0.03(-3.76%)
Mar 12, 2014 0.8810 0.9050 0.8700 0.9050 411,686 +0.02(+1.97%)
Mar 11, 2014 0.8925 0.9400 0.8750 0.8875 633,820 -0.00(-0.10%)
Mar 10, 2014 0.9020 0.9200 0.8800 0.8884 488,492 -0.02(-2.37%)
Mar 07, 2014 0.9125 0.9389 0.8811 0.9100 0 -0.01(-1.09%)
Mar 06, 2014 0.9225 0.9250 0.9000 0.9200 477,116 +0.00(+0.00%)
Mar 05, 2014 0.9110 0.9400 0.9037 0.9200 645,068 +0.01(+0.99%)
Mar 04, 2014 0.9400 0.9400 0.9050 0.9110 647,509 -0.01(-0.98%)
Mar 03, 2014 0.9200 0.9400 0.8950 0.9200 1,084,895 +0.00(+0.00%)
Feb 28, 2014 0.9100 0.9300 0.9000 0.9200 0 +0.02(+2.22%)
Feb 27, 2014 0.8630 0.9500 0.8630 0.9000 1,300,491 -0.04(-4.26%)
Feb 26, 2014 0.8900 0.9500 0.8750 0.9400 2,112,774 +0.11(+13.80%)
Feb 25, 2014 0.8205 0.8410 0.8150 0.8260 1,255,241 +0.02(+2.61%)
Feb 24, 2014 0.7880 0.8450 0.7350 0.8050 1,493,985 +0.07(+9.52%)
Feb 21, 2014 0.7250 0.7450 0.7000 0.7350 0 +0.01(+1.38%)
Feb 20, 2014 0.7200 0.7600 0.7200 0.7250 498,384 -0.02(-2.03%)
Feb 19, 2014 0.7225 0.7490 0.7021 0.7400 579,430 -0.01(-0.67%)
Feb 18, 2014 0.7500 0.7800 0.7400 0.7450 528,536 -0.01(-0.67%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.34%)
Feb 13, 2014 0.7200 0.7800 0.7021 0.7680 808,451 +0.05(+6.67%)
Feb 12, 2014 0.7275 0.7500 0.7100 0.7200 1,221,766 +0.00(+0.00%)
Feb 11, 2014 0.7660 0.7730 0.7050 0.7200 2,220,893 -0.05(-6.49%)
Feb 10, 2014 0.8350 0.8500 0.7600 0.7700 1,836,921 -0.08(-9.41%)
Feb 07, 2014 0.8725 0.8800 0.8110 0.8500 0 +0.00(+0.35%)
Feb 06, 2014 0.8375 0.8800 0.8300 0.8470 824,134 +0.03(+3.29%)
Feb 05, 2014 0.8200 0.8800 0.7610 0.8200 2,277,514 -0.01(-1.20%)
Feb 04, 2014 0.7490 0.9500 0.7300 0.8300 7,579,206 -0.15(-15.31%)
Feb 03, 2014 1.010 1.180 0.9500 0.9800 7,896,185 -0.01(-0.51%)
Jan 31, 2014 0.9300 0.9950 0.8650 0.9850 0 +0.08(+9.44%)
Jan 30, 2014 0.8727 0.9400 0.6700 0.9000 6,347,586 -0.02(-2.17%)
Jan 29, 2014 1.060 1.090 0.8715 0.9200 4,842,691 -0.12(-11.96%)
Jan 28, 2014 1.040 1.080 1.030 1.045 2,639,363 +0.00(+0.48%)
Jan 27, 2014 1.060 1.060 0.9500 1.040 3,669,414 +0.08(+8.22%)
Jan 24, 2014 0.9850 1.090 0.9310 0.9610 0 +0.00(+0.10%)
Jan 23, 2014 0.8450 0.9750 0.8100 0.9600 7,716,512 +0.16(+20.00%)
Jan 22, 2014 0.7275 0.8490 0.7000 0.8000 5,234,362 +0.07(+9.59%)
Jan 21, 2014 0.7025 0.7400 0.6900 0.7300 2,126,297 +0.03(+4.29%)
Jan 17, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 16, 2014 0.6999 0.7210 0.6750 0.7000 2,225,813 +0.00(+0.00%)
Jan 15, 2014 0.6400 0.7000 0.6000 0.7000 2,840,947 +0.06(+9.37%)
Jan 14, 2014 0.6950 0.7100 0.6050 0.6400 3,434,655 -0.05(-6.57%)
Jan 13, 2014 0.6650 0.7400 0.6510 0.6850 6,524,949 +0.04(+6.20%)
Jan 10, 2014 0.5975 0.6500 0.5900 0.6450 2,105,984 +0.05(+7.50%)
Jan 09, 2014 0.6300 0.6300 0.5801 0.6000 2,016,599 +0.00(+0.00%)
Jan 08, 2014 0.5490 0.6200 0.5400 0.6000 2,148,097 +0.06(+11.11%)
Jan 07, 2014 0.5600 0.5600 0.5310 0.5400 494,552 -0.02(-3.55%)
Jan 06, 2014 0.5700 0.5700 0.5520 0.5599 139,938 -0.01(-1.77%)
Jan 03, 2014 0.5600 0.5700 0.5560 0.5700 0 +0.01(+1.79%)
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.