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 (%)
Sep 30, 2022 0.1100 0.1353 0.1100 0.1206 101,065 -0.00(-0.41%)
Sep 29, 2022 0.1400 0.1400 0.1200 0.1211 444,758 -0.02(-14.72%)
Sep 28, 2022 0.1377 0.1537 0.1377 0.1420 164,750 +0.01(+8.40%)
Sep 27, 2022 0.1300 0.1449 0.1300 0.1310 102,775 -0.01(-3.68%)
Sep 26, 2022 0.1322 0.1548 0.1322 0.1360 134,450 -0.01(-7.80%)
Sep 23, 2022 0.1470 0.1500 0.1342 0.1475 280,490 -0.00(-2.25%)
Sep 22, 2022 0.1472 0.1553 0.1401 0.1509 150,302 +0.01(+6.72%)
Sep 21, 2022 0.1470 0.1470 0.1365 0.1414 44,010 -0.00(-1.12%)
Sep 20, 2022 0.1133 0.1470 0.1133 0.1430 79,285 -0.00(-2.59%)
Sep 19, 2022 0.1400 0.1497 0.1350 0.1468 166,637 +0.00(+2.59%)
Sep 16, 2022 0.1427 0.1507 0.1360 0.1431 28,701 +0.01(+5.22%)
Sep 15, 2022 0.1424 0.1450 0.1350 0.1360 106,542 -0.01(-4.02%)
Sep 14, 2022 0.1435 0.1486 0.1400 0.1417 69,875 -0.00(-2.28%)
Sep 13, 2022 0.1325 0.1453 0.1325 0.1450 80,439 +0.00(+0.00%)
Sep 12, 2022 0.1659 0.1659 0.1450 0.1450 146,920 -0.02(-12.12%)
Sep 09, 2022 0.2500 0.2500 0.1550 0.1650 53,425 -0.01(-4.29%)
Sep 08, 2022 0.1502 0.1899 0.1502 0.1724 92,022 +0.02(+14.55%)
Sep 07, 2022 0.1500 0.1550 0.1470 0.1505 64,976 -0.01(-5.46%)
Sep 06, 2022 0.1800 0.1800 0.1500 0.1592 102,369 -0.01(-6.35%)
Sep 02, 2022 0.1609 0.1783 0.1600 0.1700 99,027 +0.01(+4.49%)
Sep 01, 2022 0.1701 0.1718 0.1502 0.1627 161,054 -0.01(-4.80%)
Aug 31, 2022 0.1764 0.1764 0.1555 0.1709 211,804 -0.02(-8.61%)
Aug 30, 2022 0.1826 0.1900 0.1660 0.1870 102,200 -0.01(-4.10%)
Aug 29, 2022 0.1710 0.2000 0.1710 0.1950 73,377 +0.01(+2.74%)
Aug 26, 2022 0.1866 0.2000 0.1776 0.1898 186,814 -0.01(-3.26%)
Aug 25, 2022 0.2028 0.2028 0.1680 0.1962 45,070 +0.00(+0.62%)
Aug 24, 2022 0.2028 0.2028 0.1900 0.1950 22,250 +0.00(+0.52%)
Aug 23, 2022 0.1875 0.2000 0.1875 0.1940 42,103 -0.01(-3.00%)
Aug 22, 2022 0.2000 0.2000 0.1900 0.2000 32,318 +0.00(+0.55%)
Aug 19, 2022 0.1919 0.1989 0.1900 0.1989 23,562 +0.00(+0.00%)
Aug 18, 2022 0.2028 0.2028 0.1868 0.1989 40,758 +0.00(+0.61%)
Aug 17, 2022 0.2002 0.2027 0.1833 0.1977 37,742 -0.00(-1.15%)
Aug 16, 2022 0.1900 0.2050 0.1900 0.2000 23,944 +0.01(+2.62%)
Aug 15, 2022 0.2102 0.2102 0.1850 0.1949 235,250 -0.02(-7.37%)
Aug 12, 2022 0.2168 0.2168 0.2055 0.2104 16,961 -0.00(-0.38%)
Aug 11, 2022 0.2129 0.2129 0.2055 0.2112 80,151 +0.00(+1.69%)
Aug 10, 2022 0.2198 0.2298 0.1825 0.2077 35,100 -0.00(-0.91%)
Aug 09, 2022 0.1923 0.2150 0.1923 0.2096 57,499 +0.01(+3.30%)
Aug 08, 2022 0.2218 0.2218 0.2022 0.2029 37,755 -0.02(-9.62%)
Aug 05, 2022 0.2206 0.2300 0.2156 0.2245 49,373 +0.00(+0.99%)
Aug 04, 2022 0.2505 0.2505 0.2150 0.2223 226,657 -0.03(-11.08%)
Aug 03, 2022 0.2200 0.2500 0.2200 0.2500 218,592 +0.03(+12.26%)
Aug 02, 2022 0.2450 0.2500 0.2220 0.2227 59,470 -0.03(-10.92%)
Aug 01, 2022 0.2350 0.2550 0.2350 0.2500 152,879 +0.01(+4.17%)
Jul 29, 2022 0.1614 0.2400 0.1614 0.2400 398,257 +0.01(+5.73%)
Jul 28, 2022 0.2233 0.2335 0.2230 0.2270 152,565 +0.01(+2.95%)
Jul 27, 2022 0.2288 0.2394 0.2205 0.2205 209,007 -0.00(-2.09%)
Jul 26, 2022 0.2100 0.2300 0.2051 0.2252 160,716 +0.01(+2.74%)
Jul 25, 2022 0.1946 0.2192 0.1930 0.2192 116,094 +0.03(+13.75%)
Jul 22, 2022 0.1760 0.2000 0.1760 0.1927 241,941 +0.01(+7.89%)
Jul 21, 2022 0.1742 0.1835 0.1742 0.1786 128,675 +0.01(+3.54%)
Jul 20, 2022 0.1800 0.1875 0.1610 0.1725 203,460 -0.01(-5.27%)
Jul 19, 2022 0.1618 0.1821 0.1500 0.1821 289,282 +0.03(+16.43%)
Jul 18, 2022 0.1535 0.1603 0.1535 0.1564 92,078 +0.00(+1.56%)
Jul 15, 2022 0.1531 0.1541 0.1502 0.1540 78,439 +0.00(+2.53%)
Jul 14, 2022 0.1500 0.1535 0.1500 0.1502 40,649 -0.00(-2.66%)
Jul 13, 2022 0.1643 0.1643 0.1500 0.1543 85,354 -0.00(-0.45%)
Jul 12, 2022 0.1550 0.1610 0.1540 0.1550 79,157 +0.00(+3.20%)
Jul 11, 2022 0.1768 0.1768 0.1451 0.1502 113,634 -0.02(-12.52%)
Jul 08, 2022 0.1762 0.1773 0.1680 0.1717 18,202 -0.00(-0.75%)
Jul 07, 2022 0.1734 0.1734 0.1461 0.1730 457,605 +0.01(+4.22%)
Jul 06, 2022 0.1640 0.1678 0.1580 0.1660 123,740 +0.00(+2.66%)
Jul 05, 2022 0.1370 0.1800 0.1370 0.1617 76,208 -0.01(-4.88%)
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.