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 (%)
May 16, 2024 0.1670 0 -0.01(-3.75%)
May 15, 2024 0.1596 0.1735 0.1596 0.1735 164,817 +0.01(+5.79%)
May 14, 2024 0.1550 0.1700 0.1550 0.1640 36,455 -0.00(-0.49%)
May 13, 2024 0.1730 0.1730 0.1550 0.1648 9,422 +0.01(+3.65%)
May 10, 2024 0.1654 0.1654 0.1586 0.1590 15,607 -0.01(-6.47%)
May 09, 2024 0.1556 0.1705 0.1511 0.1700 79,161 +0.01(+8.90%)
May 08, 2024 0.1800 0.1800 0.1501 0.1561 429,966 -0.03(-17.84%)
May 07, 2024 0.1900 0.1900 0.1700 0.1900 23,552 +0.00(+0.00%)
May 06, 2024 0.1603 0.1900 0.1603 0.1900 223,211 +0.03(+17.36%)
May 03, 2024 0.1780 0.1799 0.1588 0.1619 136,907 -0.02(-9.30%)
May 02, 2024 0.1784 0.1800 0.1775 0.1785 34,778 -0.00(-0.83%)
May 01, 2024 0.1772 0.1800 0.1700 0.1800 191,667 +0.02(+11.04%)
Apr 30, 2024 0.1600 0.1795 0.1536 0.1621 165,658 +0.00(+1.31%)
Apr 29, 2024 0.1700 0.1700 0.1464 0.1600 442,571 -0.00(-2.44%)
Apr 26, 2024 0.1675 0.1800 0.1501 0.1640 60,179 -0.00(-1.56%)
Apr 25, 2024 0.1676 0.1800 0.1500 0.1666 149,612 +0.02(+11.07%)
Apr 24, 2024 0.1500 0.1690 0.1500 0.1500 81,018 -0.01(-8.48%)
Apr 23, 2024 0.1650 0.1650 0.1396 0.1639 398,613 -0.01(-3.53%)
Apr 22, 2024 0.1750 0.1750 0.1550 0.1699 43,904 +0.00(+2.97%)
Apr 19, 2024 0.1550 0.1703 0.1550 0.1650 53,282 -0.01(-2.94%)
Apr 18, 2024 0.1750 0.1750 0.1650 0.1700 73,325 +0.01(+6.25%)
Apr 17, 2024 0.1800 0.1800 0.1550 0.1600 47,480 -0.02(-11.11%)
Apr 16, 2024 0.1700 0.1800 0.1649 0.1800 46,967 +0.01(+5.88%)
Apr 15, 2024 0.1631 0.1730 0.1631 0.1700 36,604 -0.02(-8.16%)
Apr 12, 2024 0.1773 0.1851 0.1631 0.1851 71,484 +0.00(+2.61%)
Apr 11, 2024 0.1773 0.1900 0.1773 0.1804 33,415 -0.01(-3.53%)
Apr 10, 2024 0.1835 0.1900 0.1835 0.1870 28,205 +0.01(+3.72%)
Apr 09, 2024 0.1674 0.1844 0.1630 0.1803 138,268 +0.01(+3.62%)
Apr 08, 2024 0.1602 0.1740 0.1553 0.1740 71,125 +0.00(+2.96%)
Apr 05, 2024 0.1900 0.1900 0.1680 0.1690 438,100 -0.02(-8.65%)
Apr 04, 2024 0.1778 0.1900 0.1750 0.1850 161,470 +0.01(+5.71%)
Apr 03, 2024 0.1741 0.1790 0.1681 0.1750 27,769 +0.01(+4.17%)
Apr 02, 2024 0.1850 0.1850 0.1680 0.1680 152,010 -0.00(-2.61%)
Apr 01, 2024 0.1853 0.1900 0.1725 0.1725 117,081 -0.00(-1.99%)
Mar 28, 2024 0.1750 0.1820 0.1750 0.1760 46,392 -0.01(-4.35%)
Mar 27, 2024 0.1721 0.1840 0.1601 0.1840 50,727 +0.01(+6.98%)
Mar 26, 2024 0.1746 0.1820 0.1720 0.1720 66,260 +0.00(+2.08%)
Mar 25, 2024 0.1690 0.1800 0.1628 0.1685 135,833 +0.01(+5.31%)
Mar 22, 2024 0.1713 0.1713 0.1530 0.1600 17,130 -0.00(-1.66%)
Mar 21, 2024 0.1530 0.1699 0.1530 0.1627 112,475 +0.01(+4.56%)
Mar 20, 2024 0.1547 0.1642 0.1516 0.1556 30,976 -0.01(-5.24%)
Mar 19, 2024 0.1551 0.1658 0.1551 0.1642 33,431 -0.01(-3.41%)
Mar 18, 2024 0.1606 0.1713 0.1500 0.1700 469,664 +0.00(+2.84%)
Mar 15, 2024 0.1606 0.1686 0.1606 0.1653 49,067 +0.00(+0.00%)
Mar 14, 2024 0.1606 0.1668 0.1606 0.1653 17,500 +0.00(+2.35%)
Mar 13, 2024 0.1644 0.1672 0.1606 0.1615 44,989 -0.00(-2.30%)
Mar 12, 2024 0.1640 0.1680 0.1640 0.1653 12,785 -0.00(-0.42%)
Mar 11, 2024 0.1740 0.1740 0.1600 0.1660 59,959 -0.01(-6.21%)
Mar 08, 2024 0.1699 0.1800 0.1640 0.1770 318,558 +0.02(+13.61%)
Mar 07, 2024 0.1600 0.1650 0.1528 0.1558 123,533 -0.00(-2.44%)
Mar 06, 2024 0.1635 0.1650 0.1544 0.1597 55,437 +0.00(+0.88%)
Mar 05, 2024 0.1700 0.1700 0.1511 0.1583 14,160 -0.01(-6.88%)
Mar 04, 2024 0.1580 0.1700 0.1505 0.1700 95,479 +0.01(+8.28%)
Mar 01, 2024 0.1600 0.1650 0.1505 0.1570 196,935 -0.00(-0.88%)
Feb 29, 2024 0.1462 0.1584 0.1461 0.1584 54,327 +0.00(+0.89%)
Feb 28, 2024 0.1401 0.1570 0.1401 0.1570 45,653 +0.01(+6.22%)
Feb 27, 2024 0.1450 0.1530 0.1400 0.1478 88,016 +0.00(+1.79%)
Feb 26, 2024 0.1403 0.1530 0.1390 0.1452 59,158 -0.00(-0.89%)
Feb 23, 2024 0.1393 0.1498 0.1393 0.1465 61,173 -0.00(-0.75%)
Feb 22, 2024 0.1358 0.1570 0.1310 0.1476 95,075 +0.00(+1.23%)
Feb 21, 2024 0.1550 0.1584 0.1458 0.1458 62,540 -0.01(-5.94%)
Feb 20, 2024 0.1457 0.1550 0.1457 0.1550 42,193 +0.01(+3.33%)
Feb 16, 2024 0.1500 0.1500 0.1456 0.1500 45,003 +0.01(+3.45%)
Feb 15, 2024 0.1400 0.1527 0.1400 0.1450 172,420 -0.00(-2.36%)
Feb 14, 2024 0.1384 0.1490 0.1384 0.1485 12,928 +0.01(+6.00%)
Feb 13, 2024 0.1580 0.1580 0.1400 0.1401 36,838 -0.01(-6.60%)
Feb 12, 2024 0.1430 0.1590 0.1430 0.1500 52,600 +0.01(+4.90%)
Feb 09, 2024 0.1363 0.1564 0.1363 0.1430 47,878 -0.01(-4.67%)
Feb 08, 2024 0.1401 0.1605 0.1401 0.1500 76,422 -0.00(-0.33%)
Feb 07, 2024 0.1505 0.1553 0.1505 0.1505 34,944 -0.01(-5.94%)
Feb 06, 2024 0.1423 0.1600 0.1400 0.1600 95,373 +0.01(+4.30%)
Feb 05, 2024 0.1431 0.1583 0.1429 0.1534 22,833 +0.01(+4.50%)
Feb 02, 2024 0.1260 0.1599 0.1260 0.1468 86,196 -0.01(-5.90%)
Feb 01, 2024 0.1545 0.1600 0.1420 0.1560 161,705 +0.01(+3.38%)
Jan 31, 2024 0.1547 0.1628 0.1400 0.1509 98,419 -0.00(-0.07%)
Jan 30, 2024 0.1492 0.1521 0.1351 0.1510 24,422 +0.00(+1.21%)
Jan 29, 2024 0.1352 0.1575 0.1352 0.1492 32,774 +0.01(+7.73%)
Jan 26, 2024 0.1400 0.1420 0.1305 0.1385 116,596 -0.00(-1.98%)
Jan 25, 2024 0.1450 0.1450 0.1305 0.1413 164,821 -0.00(-2.55%)
Jan 24, 2024 0.1515 0.1601 0.1400 0.1450 161,067 -0.01(-5.35%)
Jan 23, 2024 0.1500 0.1642 0.1500 0.1532 35,252 -0.01(-7.43%)
Jan 22, 2024 0.1381 0.1800 0.1381 0.1655 47,678 +0.01(+3.44%)
Jan 19, 2024 0.1519 0.1618 0.1401 0.1600 94,550 +0.01(+6.67%)
Jan 18, 2024 0.1659 0.1760 0.1350 0.1500 259,383 -0.02(-11.76%)
Jan 17, 2024 0.1750 0.1800 0.1658 0.1700 86,744 +0.00(+2.47%)
Jan 16, 2024 0.1925 0.1940 0.1610 0.1659 140,471 -0.01(-5.20%)
Jan 12, 2024 0.1620 0.1800 0.1610 0.1750 103,947 +0.01(+8.70%)
Jan 11, 2024 0.1563 0.1990 0.1400 0.1610 169,816 +0.01(+8.56%)
Jan 10, 2024 0.1430 0.1700 0.1410 0.1483 95,606 -0.01(-8.51%)
Jan 09, 2024 0.1400 0.1699 0.1388 0.1621 400,620 +0.03(+19.54%)
Jan 08, 2024 0.1385 0.1405 0.1345 0.1356 39,435 -0.00(-2.09%)
Jan 05, 2024 0.1396 0.1413 0.1340 0.1385 18,509 -0.00(-0.43%)
Jan 04, 2024 0.1441 0.1500 0.1350 0.1391 8,838 -0.01(-4.00%)
Jan 03, 2024 0.1368 0.1500 0.1325 0.1449 50,590 +0.00(+1.33%)
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.