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, 2022 0.1747 0.1747 0.1600 0.1694 70,107 -0.01(-3.03%)
Jun 29, 2022 0.1724 0.1759 0.1700 0.1747 164,412 +0.00(+2.52%)
Jun 28, 2022 0.1753 0.1900 0.1700 0.1704 124,117 -0.01(-5.33%)
Jun 27, 2022 0.1800 0.1831 0.1700 0.1800 12,345 -0.01(-3.12%)
Jun 24, 2022 0.1915 0.1956 0.1766 0.1858 26,427 -0.01(-4.72%)
Jun 23, 2022 0.2052 0.2100 0.1817 0.1950 50,571 -0.01(-5.84%)
Jun 22, 2022 0.1800 0.2100 0.1800 0.2071 90,356 +0.02(+11.70%)
Jun 21, 2022 0.1803 0.2000 0.1706 0.1854 131,835 +0.00(+2.43%)
Jun 17, 2022 0.1762 0.1984 0.1651 0.1810 290,908 +0.01(+6.47%)
Jun 16, 2022 0.1795 0.1850 0.1700 0.1700 75,454 -0.01(-3.95%)
Jun 15, 2022 0.1700 0.1963 0.1700 0.1770 127,003 +0.01(+2.91%)
Jun 14, 2022 0.1750 0.1750 0.1600 0.1720 224,913 -0.00(-1.88%)
Jun 13, 2022 0.1900 0.1998 0.1600 0.1753 423,661 -0.05(-22.05%)
Jun 10, 2022 0.2050 0.2500 0.1700 0.2249 1,105,127 -0.06(-21.86%)
Jun 09, 2022 0.2910 0.2964 0.2807 0.2878 56,387 -0.01(-1.94%)
Jun 08, 2022 0.2821 0.2962 0.2720 0.2935 149,107 -0.00(-0.17%)
Jun 07, 2022 0.2800 0.2985 0.2800 0.2940 243,576 +0.01(+4.18%)
Jun 06, 2022 0.2845 0.2845 0.2620 0.2822 83,720 +0.01(+3.37%)
Jun 03, 2022 0.2900 0.2901 0.2570 0.2730 53,998 -0.01(-2.53%)
Jun 02, 2022 0.2801 0.2919 0.2700 0.2801 31,431 +0.00(+0.00%)
Jun 01, 2022 0.3001 0.3001 0.2801 0.2801 36,300 -0.02(-7.10%)
May 31, 2022 0.2570 0.3150 0.2570 0.3015 20,431 -0.01(-2.99%)
May 27, 2022 0.3035 0.3187 0.2923 0.3108 32,556 +0.04(+13.02%)
May 26, 2022 0.2901 0.3227 0.2231 0.2750 213,906 -0.05(-14.76%)
May 25, 2022 0.3300 0.3310 0.3160 0.3226 39,818 -0.01(-1.65%)
May 24, 2022 0.3222 0.3310 0.3200 0.3280 38,801 +0.00(+0.61%)
May 23, 2022 0.3200 0.3330 0.3200 0.3260 40,115 +0.01(+1.91%)
May 20, 2022 0.3029 0.3200 0.3020 0.3199 37,002 +0.02(+5.93%)
May 19, 2022 0.3400 0.3740 0.3000 0.3020 123,878 -0.03(-8.48%)
May 18, 2022 0.3375 0.3450 0.2929 0.3300 94,732 +0.01(+4.60%)
May 17, 2022 0.2905 0.3250 0.2605 0.3155 171,952 +0.05(+16.85%)
May 16, 2022 0.2500 0.2833 0.2500 0.2700 44,462 +0.02(+5.88%)
May 13, 2022 0.2949 0.2949 0.2400 0.2550 116,728 +0.01(+2.00%)
May 12, 2022 0.2536 0.2750 0.2400 0.2500 61,447 -0.02(-6.05%)
May 11, 2022 0.2650 0.2825 0.2533 0.2661 26,397 +0.00(+1.37%)
May 10, 2022 0.2500 0.2700 0.2402 0.2625 67,038 +0.04(+16.67%)
May 09, 2022 0.2555 0.3300 0.2250 0.2250 181,818 -0.05(-19.15%)
May 06, 2022 0.2700 0.3000 0.2700 0.2783 22,397 +0.01(+3.07%)
May 05, 2022 0.3000 0.3000 0.2667 0.2700 43,377 -0.03(-10.00%)
May 04, 2022 0.2675 0.3178 0.2675 0.3000 227,553 +0.03(+13.21%)
May 03, 2022 0.2685 0.2899 0.2600 0.2650 138,179 -0.01(-2.21%)
May 02, 2022 0.2603 0.2899 0.2603 0.2710 61,975 -0.00(-0.73%)
Apr 29, 2022 0.2700 0.2849 0.2600 0.2730 78,195 -0.00(-0.84%)
Apr 28, 2022 0.2900 0.2900 0.2600 0.2753 13,013 +0.00(+0.11%)
Apr 27, 2022 0.2571 0.2750 0.2571 0.2750 70,429 +0.01(+3.77%)
Apr 26, 2022 0.2570 0.2650 0.2570 0.2650 152,568 +0.00(+1.53%)
Apr 25, 2022 0.2600 0.2700 0.2550 0.2610 45,815 +0.01(+2.27%)
Apr 22, 2022 0.2650 0.2666 0.2550 0.2552 13,508 +0.00(+0.08%)
Apr 21, 2022 0.2720 0.2720 0.2520 0.2550 38,946 -0.00(-1.01%)
Apr 20, 2022 0.2600 0.2700 0.2502 0.2576 48,010 +0.01(+2.63%)
Apr 19, 2022 0.2548 0.2548 0.2500 0.2510 110,533 +0.00(+0.00%)
Apr 18, 2022 0.2543 0.2548 0.2450 0.2510 238,754 +0.00(+0.04%)
Apr 14, 2022 0.2460 0.2588 0.2400 0.2509 124,249 +0.00(+1.99%)
Apr 13, 2022 0.2455 0.2700 0.2425 0.2460 78,524 +0.00(+1.32%)
Apr 12, 2022 0.2600 0.2600 0.2400 0.2428 183,410 -0.02(-6.62%)
Apr 11, 2022 0.2500 0.2645 0.2500 0.2600 54,387 +0.00(+0.15%)
Apr 08, 2022 0.2650 0.2700 0.2510 0.2596 198,391 -0.01(-2.04%)
Apr 07, 2022 0.2650 0.2899 0.2650 0.2650 38,086 +0.00(+0.00%)
Apr 06, 2022 0.2700 0.2883 0.2650 0.2650 124,137 -0.02(-5.93%)
Apr 05, 2022 0.2948 0.2950 0.2817 0.2817 18,495 -0.01(-2.86%)
Apr 04, 2022 0.2655 0.2937 0.2655 0.2900 102,620 +0.01(+3.57%)
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.