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 (%)
Aug 31, 2020 0.1672 0.1690 0.1500 0.1620 205,326 -0.01(-3.11%)
Aug 28, 2020 0.1611 0.1672 0.1500 0.1672 289,600 +0.01(+5.16%)
Aug 27, 2020 0.1530 0.1700 0.1500 0.1590 195,365 -0.00(-0.63%)
Aug 26, 2020 0.1620 0.1690 0.1500 0.1600 315,543 -0.00(-2.91%)
Aug 25, 2020 0.1551 0.1700 0.1551 0.1648 72,465 +0.01(+6.25%)
Aug 24, 2020 0.1628 0.1700 0.1550 0.1551 180,820 -0.01(-8.55%)
Aug 21, 2020 0.1800 0.1800 0.1650 0.1696 49,100 -0.00(-0.24%)
Aug 20, 2020 0.1680 0.1800 0.1662 0.1700 216,901 +0.00(+0.29%)
Aug 19, 2020 0.1800 0.1800 0.1670 0.1695 70,396 -0.00(-0.06%)
Aug 18, 2020 0.1835 0.1835 0.1670 0.1696 143,339 -0.00(-1.97%)
Aug 17, 2020 0.1609 0.1750 0.1609 0.1730 723,308 +0.02(+11.61%)
Aug 14, 2020 0.1885 0.1885 0.1507 0.1550 1,678,100 -0.03(-17.99%)
Aug 13, 2020 0.1950 0.1950 0.1664 0.1890 356,117 -0.00(-0.53%)
Aug 12, 2020 0.1979 0.1989 0.1530 0.1900 430,623 -0.00(-0.52%)
Aug 11, 2020 0.2065 0.2065 0.1800 0.1910 284,699 -0.02(-7.77%)
Aug 10, 2020 0.2036 0.2138 0.1958 0.2071 97,700 +0.00(+0.10%)
Aug 07, 2020 0.2200 0.2200 0.2001 0.2069 89,000 -0.01(-2.64%)
Aug 06, 2020 0.1900 0.2250 0.1850 0.2125 476,792 +0.02(+11.84%)
Aug 05, 2020 0.1900 0.2040 0.1861 0.1900 123,618 +0.00(+0.00%)
Aug 04, 2020 0.2050 0.2058 0.1900 0.1900 68,000 -0.02(-7.68%)
Aug 03, 2020 0.2060 0.2127 0.1852 0.2058 267,559 -0.00(-1.06%)
Jul 31, 2020 0.2100 0.2100 0.2041 0.2080 142,700 +0.00(+0.00%)
Jul 30, 2020 0.2193 0.2194 0.2030 0.2080 145,875 -0.01(-5.20%)
Jul 29, 2020 0.2200 0.2200 0.2075 0.2194 57,006 +0.00(+0.14%)
Jul 28, 2020 0.2176 0.2200 0.2050 0.2191 145,035 -0.01(-2.62%)
Jul 27, 2020 0.2200 0.2370 0.2033 0.2250 168,975 -0.01(-2.22%)
Jul 24, 2020 0.2261 0.2301 0.2010 0.2301 139,000 +0.03(+15.05%)
Jul 23, 2020 0.2200 0.2261 0.2000 0.2000 112,858 -0.02(-8.88%)
Jul 22, 2020 0.2205 0.2477 0.2100 0.2195 105,698 -0.00(-0.23%)
Jul 21, 2020 0.2150 0.2519 0.2007 0.2200 400,212 +0.01(+2.33%)
Jul 20, 2020 0.2017 0.2400 0.2017 0.2150 249,917 -0.01(-2.27%)
Jul 17, 2020 0.2122 0.2465 0.2122 0.2200 102,900 +0.00(+0.00%)
Jul 16, 2020 0.2160 0.2606 0.1990 0.2200 417,217 -0.00(-0.90%)
Jul 15, 2020 0.2000 0.2290 0.1950 0.2220 214,708 +0.02(+10.28%)
Jul 14, 2020 0.2090 0.2275 0.2000 0.2013 198,430 -0.01(-2.99%)
Jul 13, 2020 0.2250 0.2259 0.2000 0.2075 131,236 -0.00(-1.61%)
Jul 10, 2020 0.2050 0.2300 0.2000 0.2109 183,800 +0.01(+4.41%)
Jul 09, 2020 0.2000 0.2533 0.2000 0.2020 287,253 +0.00(+0.50%)
Jul 08, 2020 0.2100 0.2100 0.2010 0.2010 132,603 -0.01(-4.29%)
Jul 07, 2020 0.2158 0.2158 0.2020 0.2100 117,714 +0.01(+2.64%)
Jul 06, 2020 0.2039 0.2376 0.2001 0.2046 265,453 -0.00(-2.11%)
Jul 02, 2020 0.1975 0.2190 0.1975 0.2090 166,800 +0.01(+2.50%)
Jul 01, 2020 0.2032 0.2090 0.1900 0.2039 216,785 -0.00(-0.54%)
Jun 30, 2020 0.2200 0.2200 0.2000 0.2050 135,354 -0.01(-5.05%)
Jun 29, 2020 0.2292 0.2292 0.2000 0.2159 37,780 +0.00(+0.94%)
Jun 26, 2020 0.2362 0.2395 0.2093 0.2139 205,300 -0.02(-6.96%)
Jun 25, 2020 0.2360 0.2399 0.2100 0.2299 184,884 +0.00(+0.70%)
Jun 24, 2020 0.2077 0.2414 0.2000 0.2283 207,557 +0.03(+14.15%)
Jun 23, 2020 0.2001 0.2204 0.2000 0.2000 108,014 +0.00(+0.00%)
Jun 22, 2020 0.2100 0.2100 0.2000 0.2000 177,700 -0.01(-4.72%)
Jun 19, 2020 0.2050 0.2100 0.1983 0.2099 371,800 +0.01(+4.90%)
Jun 18, 2020 0.2194 0.2337 0.2000 0.2001 435,132 -0.01(-2.68%)
Jun 17, 2020 0.1983 0.2099 0.1975 0.2056 544,664 -0.00(-1.44%)
Jun 16, 2020 0.2200 0.2309 0.2050 0.2086 350,094 -0.01(-6.67%)
Jun 15, 2020 0.2643 0.2700 0.2051 0.2235 1,769,365 -0.04(-15.44%)
Jun 12, 2020 0.2960 0.2960 0.2643 0.2643 190,700 -0.03(-8.86%)
Jun 11, 2020 0.3002 0.3297 0.2800 0.2900 403,953 -0.04(-12.09%)
Jun 10, 2020 0.3359 0.3500 0.3098 0.3299 626,078 -0.00(-0.03%)
Jun 09, 2020 0.2900 0.3450 0.2900 0.3300 715,616 +0.05(+18.28%)
Jun 08, 2020 0.2450 0.3000 0.2450 0.2790 1,684,027 +0.05(+24.11%)
Jun 05, 2020 0.2100 0.2250 0.2100 0.2248 228,500 +0.01(+7.05%)
Jun 04, 2020 0.2084 0.2290 0.2084 0.2100 257,602 -0.02(-6.67%)
Jun 03, 2020 0.2469 0.2500 0.2119 0.2250 186,447 -0.03(-13.36%)
Jun 02, 2020 0.2607 0.2776 0.2369 0.2597 237,580 +0.03(+11.94%)
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.