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
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 (%)
Mar 31, 2022 0.2842 0.2842 0.2512 0.2690 49,174 +0.01(+3.38%)
Mar 30, 2022 0.2550 0.2776 0.2550 0.2602 105,220 +0.00(+1.21%)
Mar 29, 2022 0.2600 0.2600 0.2530 0.2571 65,186 -0.00(-1.80%)
Mar 28, 2022 0.2600 0.2659 0.2525 0.2618 102,763 -0.02(-6.50%)
Mar 25, 2022 0.2995 0.2995 0.2587 0.2800 379,026 -0.02(-6.45%)
Mar 24, 2022 0.3012 0.3012 0.2860 0.2993 28,607 +0.00(+1.46%)
Mar 23, 2022 0.3099 0.3123 0.2587 0.2950 280,401 -0.01(-4.41%)
Mar 22, 2022 0.3130 0.3150 0.2988 0.3086 33,603 +0.00(+1.08%)
Mar 21, 2022 0.3055 0.3100 0.2890 0.3053 285,971 -0.00(-0.36%)
Mar 18, 2022 0.3125 0.3147 0.3000 0.3064 113,410 -0.01(-1.95%)
Mar 17, 2022 0.3210 0.3300 0.3000 0.3125 274,796 -0.01(-3.55%)
Mar 16, 2022 0.3060 0.3250 0.3060 0.3240 38,093 +0.01(+2.79%)
Mar 15, 2022 0.3009 0.3152 0.3009 0.3152 86,080 +0.01(+4.72%)
Mar 14, 2022 0.3060 0.3152 0.3010 0.3010 100,958 +0.00(+0.33%)
Mar 11, 2022 0.3100 0.3208 0.3000 0.3000 110,255 -0.00(-1.57%)
Mar 10, 2022 0.3070 0.3100 0.3048 0.3048 98,358 -0.01(-1.61%)
Mar 09, 2022 0.3188 0.3188 0.3070 0.3098 41,040 -0.00(-0.61%)
Mar 08, 2022 0.3090 0.3158 0.3000 0.3117 123,507 +0.00(+0.55%)
Mar 07, 2022 0.3300 0.3300 0.3050 0.3100 121,951 -0.02(-6.06%)
Mar 04, 2022 0.3125 0.3300 0.3125 0.3300 84,275 +0.02(+5.43%)
Mar 03, 2022 0.3010 0.3278 0.3010 0.3130 44,789 +0.00(+0.97%)
Mar 02, 2022 0.3000 0.3055 0.3000 0.3100 75,700 +0.00(+0.81%)
Mar 01, 2022 0.3199 0.3199 0.3075 0.3075 51,355 -0.00(-0.81%)
Feb 28, 2022 0.3070 0.3381 0.3070 0.3100 18,286 +0.00(+0.00%)
Feb 25, 2022 0.3200 0.3300 0.3082 0.3100 38,980 +0.01(+1.97%)
Feb 24, 2022 0.3200 0.3300 0.2900 0.3040 375,979 -0.01(-2.25%)
Feb 23, 2022 0.3155 0.3160 0.3100 0.3110 55,745 +0.00(+0.00%)
Feb 22, 2022 0.3150 0.3200 0.3100 0.3110 35,131 -0.01(-4.13%)
Feb 18, 2022 0.3244 0 +0.00(+0.31%)
Feb 17, 2022 0.3176 0.3300 0.3152 0.3234 74,668 +0.00(+1.06%)
Feb 16, 2022 0.3300 0.3400 0.3152 0.3200 82,735 -0.01(-3.03%)
Feb 15, 2022 0.3227 0.3370 0.3150 0.3300 74,185 +0.01(+2.29%)
Feb 14, 2022 0.3251 0.3300 0.3150 0.3226 65,533 +0.00(+0.81%)
Feb 11, 2022 0.3348 0.3365 0.3170 0.3200 86,519 +0.00(+0.95%)
Feb 10, 2022 0.3200 0.3365 0.3100 0.3170 102,829 +0.01(+2.92%)
Feb 09, 2022 0.3193 0.3200 0.3010 0.3080 87,821 -0.00(-0.65%)
Feb 08, 2022 0.3227 0.3227 0.2970 0.3100 171,286 +0.01(+3.33%)
Feb 07, 2022 0.3000 0.3227 0.2800 0.3000 194,416 -0.00(-1.45%)
Feb 04, 2022 0.3090 0.3090 0.2950 0.3044 82,037 +0.00(+1.47%)
Feb 03, 2022 0.2900 0.3140 0.2700 0.3000 152,774 +0.02(+5.26%)
Feb 02, 2022 0.3200 0.3200 0.2850 0.2850 114,486 -0.02(-5.13%)
Feb 01, 2022 0.2850 0.3004 0.2850 0.3004 107,542 +0.02(+5.40%)
Jan 31, 2022 0.3000 0.3161 0.2815 0.2850 457,456 -0.02(-5.85%)
Jan 28, 2022 0.3016 0.3223 0.3000 0.3027 156,859 -0.00(-0.59%)
Jan 27, 2022 0.3229 0.3229 0.3014 0.3045 174,799 -0.01(-1.74%)
Jan 26, 2022 0.3150 0.3200 0.3001 0.3099 117,835 -0.01(-3.16%)
Jan 25, 2022 0.3299 0.3310 0.3120 0.3200 289,028 -0.01(-3.32%)
Jan 24, 2022 0.3200 0.3310 0.3105 0.3310 256,921 +0.00(+1.22%)
Jan 21, 2022 0.3500 0.3583 0.3000 0.3270 782,573 -0.01(-3.82%)
Jan 20, 2022 0.3480 0.3640 0.3400 0.3400 193,522 -0.01(-2.30%)
Jan 19, 2022 0.3650 0.3650 0.3426 0.3480 111,979 +0.00(+0.87%)
Jan 18, 2022 0.3498 0.3700 0.3400 0.3450 157,494 +0.00(+1.41%)
Jan 14, 2022 0.3402 0 -0.02(-6.13%)
Jan 13, 2022 0.3878 0.3878 0.3597 0.3624 121,392 +0.01(+2.08%)
Jan 12, 2022 0.3828 0.3839 0.3550 0.3550 59,018 -0.02(-5.13%)
Jan 11, 2022 0.3603 0.4040 0.3603 0.3742 39,866 +0.01(+3.94%)
Jan 10, 2022 0.3950 0.4150 0.3525 0.3600 144,088 -0.04(-8.86%)
Jan 07, 2022 0.3615 0.4000 0.3503 0.3950 52,642 +0.03(+7.81%)
Jan 06, 2022 0.3572 0.3790 0.3500 0.3664 181,058 -0.02(-5.25%)
Jan 05, 2022 0.3975 0.4150 0.3804 0.3867 83,248 -0.01(-2.10%)
Jan 04, 2022 0.4150 0.4150 0.3800 0.3950 240,685 -0.01(-1.25%)
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.