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
Streaming Delayed 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 (%)
Nov 30, 2020 0.2751 0.2751 0.2400 0.2400 313,401 -0.03(-10.21%)
Nov 27, 2020 0.2600 0.2850 0.2600 0.2673 114,000 +0.00(+0.00%)
Nov 25, 2020 0.2379 0.2850 0.2379 0.2673 273,500 -0.00(-1.00%)
Nov 24, 2020 0.2573 0.2700 0.2371 0.2700 404,210 +0.02(+6.17%)
Nov 23, 2020 0.2123 0.2543 0.2101 0.2543 265,913 +0.03(+15.28%)
Nov 20, 2020 0.2150 0.2242 0.2100 0.2206 69,900 +0.00(+1.61%)
Nov 19, 2020 0.2397 0.2397 0.1870 0.2171 63,894 -0.02(-9.43%)
Nov 18, 2020 0.1939 0.2400 0.1850 0.2397 311,849 +0.03(+13.07%)
Nov 17, 2020 0.2085 0.2260 0.1950 0.2120 111,287 -0.02(-7.75%)
Nov 16, 2020 0.2500 0.2600 0.2001 0.2298 403,509 +0.01(+2.32%)
Nov 13, 2020 0.1575 0.2388 0.1575 0.2246 1,210,900 +0.07(+43.88%)
Nov 12, 2020 0.1250 0.1600 0.1250 0.1561 227,931 +0.01(+7.06%)
Nov 11, 2020 0.1450 0.1549 0.1413 0.1458 133,792 +0.00(+0.55%)
Nov 10, 2020 0.1451 0.1500 0.1413 0.1450 92,804 -0.00(-2.68%)
Nov 09, 2020 0.1510 0.1570 0.1431 0.1490 69,625 -0.00(-1.32%)
Nov 06, 2020 0.1280 0.1518 0.1280 0.1510 306,500 +0.02(+11.85%)
Nov 05, 2020 0.1374 0.1425 0.1325 0.1350 235,397 -0.01(-4.26%)
Nov 04, 2020 0.1234 0.1449 0.1234 0.1410 32,480 +0.00(+1.66%)
Nov 03, 2020 0.1420 0.1420 0.1361 0.1387 38,530 +0.00(+1.84%)
Nov 02, 2020 0.1459 0.1489 0.1300 0.1362 269,774 -0.01(-3.75%)
Oct 30, 2020 0.1487 0.1559 0.1415 0.1415 57,300 +0.00(+0.21%)
Oct 29, 2020 0.1559 0.1559 0.1412 0.1412 112,945 -0.01(-5.80%)
Oct 28, 2020 0.1466 0.1559 0.1400 0.1499 88,434 +0.00(+1.28%)
Oct 27, 2020 0.1480 0.1529 0.1480 0.1480 76,038 -0.00(-2.63%)
Oct 26, 2020 0.1600 0.1600 0.1480 0.1520 97,459 -0.00(-1.94%)
Oct 23, 2020 0.1548 0.1550 0.1480 0.1550 57,600 +0.01(+3.33%)
Oct 22, 2020 0.1528 0.1600 0.1500 0.1500 116,587 -0.00(-3.10%)
Oct 21, 2020 0.1500 0.1600 0.1458 0.1548 177,688 +0.01(+5.67%)
Oct 20, 2020 0.1430 0.1465 0.1410 0.1465 34,873 +0.01(+3.90%)
Oct 19, 2020 0.1488 0.1575 0.1400 0.1410 180,777 -0.01(-3.69%)
Oct 16, 2020 0.1557 0.1557 0.1350 0.1464 61,500 -0.00(-1.08%)
Oct 15, 2020 0.1499 0.1527 0.1350 0.1480 171,169 +0.00(+1.02%)
Oct 14, 2020 0.1580 0.1580 0.1430 0.1465 228,602 -0.00(-2.98%)
Oct 13, 2020 0.1500 0.1510 0.1500 0.1510 21,820 -0.00(-2.45%)
Oct 12, 2020 0.1412 0.1620 0.1323 0.1548 160,910 +0.00(+1.18%)
Oct 09, 2020 0.1588 0.1588 0.1323 0.1530 121,000 +0.00(+2.00%)
Oct 08, 2020 0.1500 0.1588 0.1400 0.1500 178,509 +0.00(+0.60%)
Oct 07, 2020 0.1410 0.1551 0.1410 0.1491 115,811 +0.01(+6.50%)
Oct 06, 2020 0.1420 0.1420 0.1352 0.1400 145,643 -0.00(-0.71%)
Oct 05, 2020 0.1600 0.1600 0.1410 0.1410 93,170 -0.01(-5.87%)
Oct 02, 2020 0.1548 0.1589 0.1469 0.1498 11,400 +0.01(+6.24%)
Oct 01, 2020 0.1410 0.1549 0.1410 0.1410 81,606 -0.00(-2.76%)
Sep 30, 2020 0.1420 0.1500 0.1400 0.1450 168,974 -0.00(-0.68%)
Sep 29, 2020 0.1450 0.1650 0.1421 0.1460 234,341 -0.00(-2.67%)
Sep 28, 2020 0.1500 0.1572 0.1450 0.1500 169,207 +0.00(+0.67%)
Sep 25, 2020 0.1450 0.1500 0.1408 0.1490 188,000 +0.00(+0.00%)
Sep 24, 2020 0.1470 0.1572 0.1408 0.1490 143,630 -0.00(-0.73%)
Sep 23, 2020 0.1500 0.1750 0.1458 0.1501 409,616 +0.00(+0.07%)
Sep 22, 2020 0.1587 0.1587 0.1500 0.1500 7,845 +0.00(+0.00%)
Sep 21, 2020 0.1599 0.1715 0.1500 0.1500 240,617 +0.00(+0.00%)
Sep 18, 2020 0.1528 0.1600 0.1460 0.1500 34,900 -0.00(-1.25%)
Sep 17, 2020 0.1549 0.1549 0.1455 0.1519 134,508 +0.00(+1.27%)
Sep 16, 2020 0.1566 0.1601 0.1400 0.1500 300,478 -0.01(-7.35%)
Sep 15, 2020 0.1460 0.1619 0.1455 0.1619 173,851 +0.00(+1.19%)
Sep 14, 2020 0.1600 0.1651 0.1600 0.1600 38,726 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1700 0.1600 0.1600 136,500 +0.00(+0.00%)
Sep 10, 2020 0.1493 0.1612 0.1493 0.1600 406,287 +0.00(+0.31%)
Sep 09, 2020 0.1567 0.1600 0.1550 0.1595 6,503 +0.01(+3.57%)
Sep 08, 2020 0.1543 0.1670 0.1425 0.1540 61,925 -0.01(-3.75%)
Sep 04, 2020 0.1600 0.1700 0.1400 0.1600 777,200 -0.01(-5.38%)
Sep 03, 2020 0.1722 0.1722 0.1550 0.1691 298,325 +0.00(+2.48%)
Sep 02, 2020 0.1578 0.1711 0.1511 0.1650 331,677 +0.00(+1.98%)
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.