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 (%)
Jun 30, 2017 0.9835 1.020 0.9300 0.9700 455,161 +0.01(+1.04%)
Jun 29, 2017 0.9700 0.9700 0.9400 0.9600 754,813 -0.00(-0.30%)
Jun 28, 2017 1.015 1.020 0.9400 0.9628 607,177 -0.04(-3.72%)
Jun 27, 2017 0.9400 1.090 0.9110 1.000 1,414,345 +0.07(+7.53%)
Jun 26, 2017 0.8738 0.9300 0.8650 0.9300 250,770 +0.06(+6.90%)
Jun 23, 2017 0.8700 0.8725 0.8500 0.8700 137,647 +0.02(+2.35%)
Jun 22, 2017 0.8400 0.8500 0.7950 0.8500 165,927 +0.02(+2.41%)
Jun 21, 2017 0.8000 0.8300 0.7875 0.8300 107,558 +0.03(+4.40%)
Jun 20, 2017 0.8000 0.8291 0.7900 0.7950 125,176 -0.01(-0.63%)
Jun 19, 2017 0.7800 0.8300 0.7611 0.8000 152,736 +0.03(+3.90%)
Jun 16, 2017 0.7700 0.7800 0.7550 0.7700 73,620 +0.00(+0.00%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 86,401 +0.02(+1.99%)
Jun 14, 2017 0.7450 0.7600 0.7400 0.7550 45,173 +0.01(+0.67%)
Jun 13, 2017 0.7500 0.7550 0.7300 0.7500 60,000 +0.00(+0.00%)
Jun 12, 2017 0.7400 0.7550 0.7210 0.7500 116,246 +0.04(+5.62%)
Jun 09, 2017 0.7200 0.7200 0.7020 0.7101 44,370 -0.01(-1.38%)
Jun 08, 2017 0.7200 0.7400 0.7001 0.7200 60,797 +0.00(+0.00%)
Jun 07, 2017 0.7103 0.7300 0.7000 0.7200 81,868 +0.01(+0.91%)
Jun 06, 2017 0.7300 0.7300 0.7001 0.7135 14,500 +0.01(+1.93%)
Jun 05, 2017 0.7400 0.7400 0.7000 0.7000 35,350 -0.05(-6.65%)
Jun 02, 2017 0.7050 0.7499 0.7050 0.7499 50,311 +0.03(+4.15%)
Jun 01, 2017 0.7120 0.7200 0.7000 0.7200 39,769 +0.02(+2.86%)
May 31, 2017 0.7148 0.7199 0.6915 0.7000 51,250 -0.02(-2.78%)
May 30, 2017 0.7400 0.7540 0.7168 0.7200 45,060 -0.01(-1.38%)
May 26, 2017 0.7195 0.7437 0.7000 0.7301 11,400 +0.00(+0.03%)
May 25, 2017 0.7300 0.7300 0.6951 0.7299 88,950 +0.01(+2.08%)
May 24, 2017 0.7300 0.7300 0.7101 0.7150 29,130 -0.01(-0.69%)
May 23, 2017 0.7499 0.7500 0.7200 0.7200 8,800 -0.00(-0.14%)
May 22, 2017 0.7214 0.7329 0.7210 0.7210 14,444 -0.02(-2.57%)
May 19, 2017 0.7695 0.7695 0.7210 0.7400 43,905 -0.02(-2.63%)
May 18, 2017 0.7500 0.7600 0.7500 0.7600 41,694 +0.01(+1.33%)
May 17, 2017 0.7370 0.7500 0.7101 0.7500 31,760 +0.01(+1.76%)
May 16, 2017 0.7400 0.7575 0.7311 0.7370 38,320 -0.00(-0.41%)
May 15, 2017 0.7700 0.7800 0.7400 0.7400 69,174 -0.02(-3.26%)
May 12, 2017 0.7290 0.7649 0.7290 0.7649 91,552 +0.04(+5.58%)
May 11, 2017 0.7298 0.7300 0.7001 0.7245 47,811 -0.01(-0.73%)
May 10, 2017 0.7249 0.7300 0.7200 0.7298 62,630 +0.01(+0.80%)
May 09, 2017 0.7111 0.7240 0.7111 0.7240 14,030 -0.00(-0.14%)
May 08, 2017 0.7050 0.7250 0.7050 0.7250 16,883 +0.01(+0.69%)
May 05, 2017 0.7050 0.7200 0.7000 0.7200 10,675 +0.01(+0.70%)
May 04, 2017 0.7160 0.7160 0.6952 0.7150 41,165 +0.01(+0.70%)
May 03, 2017 0.7200 0.7250 0.7050 0.7100 80,521 -0.01(-1.39%)
May 02, 2017 0.7000 0.7279 0.7000 0.7200 6,300 +0.01(+1.34%)
May 01, 2017 0.7070 0.7300 0.7000 0.7105 37,799 -0.01(-1.95%)
Apr 28, 2017 0.7153 0.7250 0.6850 0.7246 49,400 +0.00(+0.64%)
Apr 27, 2017 0.7050 0.7300 0.7050 0.7200 27,815 +0.03(+4.35%)
Apr 26, 2017 0.7100 0.7100 0.6850 0.6900 91,817 -0.01(-1.46%)
Apr 25, 2017 0.7199 0.7200 0.6930 0.7002 86,166 +0.00(+0.03%)
Apr 24, 2017 0.6920 0.7200 0.6920 0.7000 32,040 -0.02(-2.76%)
Apr 21, 2017 0.6960 0.7199 0.6920 0.7199 23,322 +0.01(+1.39%)
Apr 20, 2017 0.6970 0.7200 0.6900 0.7100 86,989 +0.01(+1.43%)
Apr 19, 2017 0.7050 0.7200 0.6870 0.7000 48,647 -0.00(-0.07%)
Apr 18, 2017 0.6870 0.7300 0.6870 0.7005 32,470 +0.02(+2.26%)
Apr 17, 2017 0.6800 0.6850 0.6800 0.6850 8,390 +0.01(+0.74%)
Apr 13, 2017 0.6899 0.7400 0.6800 0.6800 122,358 -0.01(-1.45%)
Apr 12, 2017 0.6610 0.6900 0.6610 0.6900 15,000 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.6850 0.6700 0.6800 30,900 +0.01(+0.87%)
Apr 10, 2017 0.7100 0.7100 0.6620 0.6741 169,375 -0.02(-2.33%)
Apr 07, 2017 0.7200 0.7200 0.6901 0.6902 43,222 -0.02(-3.47%)
Apr 06, 2017 0.6900 0.7400 0.6900 0.7150 41,240 +0.03(+4.00%)
Apr 05, 2017 0.7300 0.7400 0.6500 0.6875 301,449 -0.04(-5.82%)
Apr 04, 2017 0.7400 0.7400 0.7200 0.7300 57,127 -0.01(-1.22%)
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.