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 )

0.1670 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, 2021 0.5000 0.5581 0.5000 0.5100 43,697 -0.02(-4.40%)
Jun 29, 2021 0.5580 0.5780 0.5100 0.5335 239,475 -0.03(-5.99%)
Jun 28, 2021 0.5800 0.5800 0.5504 0.5675 121,636 +0.02(+3.99%)
Jun 25, 2021 0.5700 0.5797 0.5200 0.5457 109,511 -0.01(-2.55%)
Jun 24, 2021 0.5100 0.5825 0.5100 0.5600 87,218 +0.03(+5.68%)
Jun 23, 2021 0.5587 0.5587 0.5110 0.5299 118,288 -0.01(-2.59%)
Jun 22, 2021 0.5429 0.5550 0.5003 0.5440 200,455 -0.01(-1.09%)
Jun 21, 2021 0.5378 0.5768 0.5240 0.5500 333,601 -0.00(-0.87%)
Jun 18, 2021 0.6396 0.6400 0.5300 0.5548 421,191 -0.07(-11.08%)
Jun 17, 2021 0.6049 0.6350 0.6049 0.6239 170,109 +0.01(+1.22%)
Jun 16, 2021 0.6168 0.6370 0.6100 0.6164 300,371 -0.00(-0.58%)
Jun 15, 2021 0.5845 0.6400 0.5845 0.6200 410,379 +0.03(+4.47%)
Jun 14, 2021 0.5967 0.6011 0.5000 0.5935 729,692 +0.03(+5.98%)
Jun 11, 2021 0.5292 0.5760 0.5160 0.5600 1,037,000 +0.08(+16.67%)
Jun 10, 2021 0.4807 0.4807 0.4548 0.4800 98,612 +0.00(+0.97%)
Jun 09, 2021 0.4693 0.4819 0.4571 0.4754 145,883 +0.01(+1.30%)
Jun 08, 2021 0.4916 0.4916 0.4600 0.4693 72,858 +0.00(+0.47%)
Jun 07, 2021 0.4500 0.4800 0.4500 0.4671 226,869 -0.01(-2.69%)
Jun 04, 2021 0.4514 0.5091 0.4514 0.4800 131,798 -0.02(-3.58%)
Jun 03, 2021 0.4516 0.5161 0.4516 0.4978 155,117 -0.00(-0.44%)
Jun 02, 2021 0.5370 0.5370 0.4846 0.5000 261,920 +0.00(+0.91%)
Jun 01, 2021 0.5408 0.5408 0.4900 0.4955 149,049 -0.01(-2.84%)
May 28, 2021 0.4915 0.5150 0.4915 0.5100 108,117 +0.01(+2.00%)
May 27, 2021 0.5150 0.5200 0.4915 0.5000 104,233 -0.01(-2.34%)
May 26, 2021 0.5076 0.5150 0.4852 0.5120 199,950 +0.01(+1.37%)
May 25, 2021 0.4928 0.5309 0.4895 0.5051 83,839 -0.03(-5.22%)
May 24, 2021 0.4800 0.5800 0.4800 0.5329 76,706 +0.05(+10.86%)
May 21, 2021 0.5518 0.5536 0.4623 0.4807 376,349 -0.05(-9.46%)
May 20, 2021 0.5610 0.5628 0.5304 0.5309 90,797 -0.02(-4.39%)
May 19, 2021 0.5600 0.5810 0.5450 0.5553 142,229 -0.03(-4.52%)
May 18, 2021 0.6000 0.6000 0.5601 0.5816 226,600 +0.01(+1.04%)
May 17, 2021 0.6000 0.6100 0.5600 0.5756 334,821 -0.00(-0.76%)
May 14, 2021 0.5600 0.5959 0.5584 0.5800 227,041 +0.02(+4.50%)
May 13, 2021 0.5965 0.6191 0.5550 0.5550 331,938 -0.03(-5.90%)
May 12, 2021 0.6005 0.6127 0.5618 0.5898 355,004 +0.00(+0.17%)
May 11, 2021 0.5650 0.6100 0.5369 0.5888 295,295 +0.03(+5.33%)
May 10, 2021 0.5830 0.6121 0.5500 0.5590 375,268 -0.03(-4.44%)
May 07, 2021 0.5200 0.6225 0.5200 0.5850 169,692 +0.05(+10.38%)
May 06, 2021 0.6091 0.6155 0.5200 0.5300 476,042 -0.07(-12.19%)
May 05, 2021 0.6717 0.6717 0.5705 0.6036 314,976 -0.03(-4.19%)
May 04, 2021 0.6750 0.6880 0.6089 0.6300 410,621 -0.04(-5.97%)
May 03, 2021 0.6680 0.6900 0.6547 0.6700 397,548 +0.03(+4.38%)
Apr 30, 2021 0.6100 0.6670 0.6100 0.6419 498,200 +0.01(+1.45%)
Apr 29, 2021 0.5800 0.6450 0.5701 0.6327 723,820 +0.07(+13.18%)
Apr 28, 2021 0.5800 0.5900 0.5500 0.5590 301,690 +0.01(+1.64%)
Apr 27, 2021 0.6000 0.6000 0.5500 0.5500 414,664 -0.04(-6.67%)
Apr 26, 2021 0.5500 0.5998 0.5220 0.5893 904,234 +0.07(+12.89%)
Apr 23, 2021 0.5784 0.5784 0.4400 0.5220 486,900 +0.06(+13.48%)
Apr 22, 2021 0.4458 0.5000 0.4310 0.4600 378,286 +0.02(+4.45%)
Apr 21, 2021 0.4173 0.4500 0.4150 0.4404 242,137 +0.03(+6.63%)
Apr 20, 2021 0.4892 0.4892 0.4037 0.4130 304,994 -0.02(-3.95%)
Apr 19, 2021 0.4850 0.5400 0.4275 0.4300 345,498 -0.05(-10.40%)
Apr 16, 2021 0.5174 0.5174 0.4711 0.4799 135,700 -0.02(-4.65%)
Apr 15, 2021 0.5015 0.5100 0.4695 0.5033 93,448 +0.02(+3.20%)
Apr 14, 2021 0.5036 0.5354 0.4779 0.4877 519,779 -0.03(-6.05%)
Apr 13, 2021 0.4562 0.5216 0.4562 0.5191 537,761 -0.01(-2.06%)
Apr 12, 2021 0.4570 0.5330 0.4570 0.5300 984,006 +0.07(+14.27%)
Apr 09, 2021 0.4500 0.4638 0.4400 0.4638 155,600 +0.02(+5.41%)
Apr 08, 2021 0.4460 0.4500 0.4200 0.4400 210,154 +0.00(+0.14%)
Apr 07, 2021 0.4945 0.4949 0.4000 0.4394 629,033 -0.05(-10.33%)
Apr 06, 2021 0.4900 0.4920 0.4577 0.4900 219,337 +0.01(+2.23%)
Apr 05, 2021 0.4663 0.4900 0.4500 0.4793 269,844 +0.03(+6.51%)
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.