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 (%)
Mar 31, 2020 0.1370 0.1450 0.1300 0.1450 865,663 +0.01(+11.54%)
Mar 30, 2020 0.1200 0.1690 0.1200 0.1300 2,268,969 +0.00(+2.36%)
Mar 27, 2020 0.2200 0.2669 0.1150 0.1270 7,175,100 -0.17(-57.67%)
Mar 26, 2020 0.2600 0.3000 0.2500 0.3000 992,384 +0.04(+15.38%)
Mar 25, 2020 0.2699 0.2800 0.2372 0.2600 860,687 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.2900 0.2466 0.2600 697,522 -0.01(-3.70%)
Mar 23, 2020 0.2800 0.2999 0.2500 0.2700 831,449 +0.01(+3.85%)
Mar 20, 2020 0.2600 0.2820 0.2400 0.2600 413,100 +0.00(+0.00%)
Mar 19, 2020 0.2400 0.2995 0.2400 0.2600 392,458 +0.02(+8.33%)
Mar 18, 2020 0.2431 0.2618 0.2050 0.2400 913,667 -0.02(-5.96%)
Mar 17, 2020 0.2850 0.3075 0.2500 0.2552 911,334 -0.04(-14.93%)
Mar 16, 2020 0.3000 0.3200 0.2530 0.3000 375,974 -0.02(-6.25%)
Mar 13, 2020 0.3064 0.3500 0.2900 0.3200 577,900 +0.02(+5.61%)
Mar 12, 2020 0.3600 0.3890 0.2332 0.3030 1,377,645 -0.09(-23.29%)
Mar 11, 2020 0.4098 0.4098 0.3900 0.3950 296,799 -0.01(-1.50%)
Mar 10, 2020 0.4000 0.4489 0.3800 0.4010 506,993 +0.01(+2.82%)
Mar 09, 2020 0.4000 0.4100 0.3899 0.3900 594,991 -0.03(-7.14%)
Mar 06, 2020 0.4006 0.4250 0.3850 0.4200 461,600 +0.01(+1.30%)
Mar 05, 2020 0.4400 0.4400 0.4005 0.4146 454,442 -0.02(-3.58%)
Mar 04, 2020 0.3723 0.4475 0.3723 0.4300 649,078 +0.06(+15.44%)
Mar 03, 2020 0.3900 0.3900 0.3650 0.3725 197,930 -0.01(-1.97%)
Mar 02, 2020 0.3600 0.3998 0.3600 0.3800 154,413 +0.02(+5.88%)
Feb 28, 2020 0.3630 0.3715 0.3478 0.3589 315,400 -0.02(-4.29%)
Feb 27, 2020 0.3590 0.3842 0.3580 0.3750 311,161 -0.00(-0.50%)
Feb 26, 2020 0.3800 0.3872 0.3590 0.3769 385,523 +0.01(+1.86%)
Feb 25, 2020 0.3890 0.4025 0.3681 0.3700 713,180 -0.01(-3.01%)
Feb 24, 2020 0.3990 0.4221 0.3730 0.3815 810,615 -0.02(-5.80%)
Feb 21, 2020 0.4098 0.4100 0.4000 0.4050 292,400 -0.00(-1.17%)
Feb 20, 2020 0.4200 0.4202 0.3900 0.4098 810,632 -0.01(-2.43%)
Feb 19, 2020 0.4304 0.4304 0.4000 0.4200 284,247 -0.01(-2.33%)
Feb 18, 2020 0.4498 0.4498 0.4110 0.4300 416,108 -0.02(-3.91%)
Feb 14, 2020 0.3680 0.4560 0.3680 0.4475 2,045,900 +0.07(+17.76%)
Feb 13, 2020 0.3700 0.3850 0.3600 0.3800 636,211 +0.01(+2.70%)
Feb 12, 2020 0.3629 0.4200 0.3600 0.3700 826,239 +0.01(+2.78%)
Feb 11, 2020 0.3835 0.3835 0.3505 0.3600 620,691 -0.01(-3.46%)
Feb 10, 2020 0.3800 0.4150 0.3535 0.3729 2,304,472 -0.02(-4.38%)
Feb 07, 2020 0.3638 0.4150 0.3530 0.3900 2,648,000 +0.03(+9.55%)
Feb 06, 2020 0.3700 0.3700 0.3510 0.3560 586,382 -0.00(-1.11%)
Feb 05, 2020 0.3600 0.3735 0.3500 0.3600 728,995 +0.01(+1.41%)
Feb 04, 2020 0.3630 0.3700 0.3455 0.3550 923,953 -0.01(-1.39%)
Feb 03, 2020 0.3698 0.3700 0.3485 0.3600 904,449 +0.00(+0.00%)
Jan 31, 2020 0.3700 0.3700 0.3510 0.3600 904,100 +0.00(+0.00%)
Jan 30, 2020 0.3780 0.3780 0.3510 0.3600 673,149 -0.01(-1.64%)
Jan 29, 2020 0.3800 0.3877 0.3603 0.3660 1,125,815 -0.00(-1.08%)
Jan 28, 2020 0.4400 0.4400 0.3600 0.3700 2,045,444 -0.05(-11.90%)
Jan 27, 2020 0.4592 0.4670 0.4200 0.4200 145,394 -0.03(-7.31%)
Jan 24, 2020 0.4500 0.4700 0.4400 0.4531 100,300 -0.02(-3.60%)
Jan 23, 2020 0.4650 0.4800 0.4500 0.4700 93,437 +0.01(+2.17%)
Jan 22, 2020 0.4405 0.4699 0.4301 0.4600 94,734 +0.02(+5.02%)
Jan 21, 2020 0.4001 0.4749 0.4000 0.4380 295,206 -0.03(-6.81%)
Jan 17, 2020 0.4600 0.4850 0.4510 0.4700 200,400 +0.00(+0.00%)
Jan 16, 2020 0.5450 0.5450 0.4562 0.4700 608,532 -0.05(-9.96%)
Jan 15, 2020 0.5373 0.6000 0.5150 0.5220 307,142 -0.00(-0.61%)
Jan 14, 2020 0.4623 0.5700 0.4500 0.5252 685,737 +0.06(+13.61%)
Jan 13, 2020 0.4190 0.4623 0.4158 0.4623 333,239 +0.04(+10.33%)
Jan 10, 2020 0.4200 0.4481 0.4123 0.4190 518,200 -0.02(-4.77%)
Jan 09, 2020 0.4225 0.4655 0.4150 0.4400 510,663 +0.01(+2.35%)
Jan 08, 2020 0.4200 0.4344 0.4150 0.4299 283,163 +0.00(+0.89%)
Jan 07, 2020 0.4600 0.4600 0.4200 0.4261 433,730 -0.01(-3.38%)
Jan 06, 2020 0.4580 0.4800 0.4295 0.4410 267,971 -0.02(-4.75%)
Jan 03, 2020 0.4975 0.4990 0.4623 0.4630 188,000 -0.02(-4.93%)
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.