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 (%)
May 31, 2018 0.7087 0.7400 0.7050 0.7288 36,596 +0.01(+1.92%)
May 30, 2018 0.7000 0.7400 0.6850 0.7150 24,600 +0.02(+2.14%)
May 29, 2018 0.7000 0.7091 0.6850 0.7000 41,518 -0.01(-1.41%)
May 25, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
May 24, 2018 0.6800 0.6900 0.6795 0.6900 35,334 +0.00(+0.00%)
May 23, 2018 0.6800 0.6900 0.6780 0.6900 33,550 +0.00(+0.73%)
May 22, 2018 0.7000 0.7000 0.6750 0.6850 22,000 -0.01(-2.14%)
May 21, 2018 0.6850 0.7000 0.6750 0.7000 40,810 +0.00(+0.00%)
May 18, 2018 0.7090 0.7090 0.6715 0.7000 36,658 +0.01(+0.73%)
May 17, 2018 0.7100 0.7200 0.6611 0.6949 78,078 -0.01(-0.73%)
May 16, 2018 0.7200 0.7200 0.7100 0.7000 48,725 -0.03(-3.45%)
May 15, 2018 0.7100 0.7400 0.7100 0.7250 27,985 +0.01(+1.40%)
May 14, 2018 0.6811 0.7500 0.6811 0.7150 38,953 -0.01(-0.69%)
May 11, 2018 0.7000 0.7200 0.6800 0.7200 57,754 +0.02(+2.86%)
May 10, 2018 0.7080 0.7080 0.6600 0.7000 79,910 -0.01(-1.13%)
May 09, 2018 0.6699 0.7180 0.6699 0.7080 41,133 +0.04(+5.51%)
May 08, 2018 0.6850 0.6850 0.6662 0.6710 17,500 -0.02(-2.75%)
May 07, 2018 0.6450 0.7000 0.6450 0.6900 32,210 +0.00(+0.36%)
May 04, 2018 0.6600 0.7100 0.6450 0.6875 86,993 +0.03(+4.17%)
May 03, 2018 0.6848 0.6899 0.6500 0.6600 56,380 -0.00(-0.38%)
May 02, 2018 0.6202 0.7200 0.6202 0.6625 149,061 +0.04(+6.86%)
May 01, 2018 0.6399 0.6399 0.6100 0.6200 34,100 -0.03(-4.60%)
Apr 30, 2018 0.6302 0.6499 0.6302 0.6499 3,936 -0.00(-0.02%)
Apr 27, 2018 0.6500 0.6600 0.6200 0.6500 40,933 +0.03(+4.84%)
Apr 26, 2018 0.6400 0.6500 0.6095 0.6200 55,109 -0.02(-3.13%)
Apr 25, 2018 0.6200 0.6400 0.6200 0.6400 5,747 -0.01(-1.54%)
Apr 24, 2018 0.6600 0.6600 0.6300 0.6500 25,609 +0.01(+1.56%)
Apr 23, 2018 0.6600 0.6650 0.6200 0.6400 25,000 -0.01(-2.20%)
Apr 20, 2018 0.6450 0.6544 0.6350 0.6544 20,433 +0.01(+1.93%)
Apr 19, 2018 0.6400 0.6600 0.6300 0.6420 47,880 -0.00(-0.51%)
Apr 18, 2018 0.6500 0.6680 0.6400 0.6453 8,270 -0.00(-0.72%)
Apr 17, 2018 0.6200 0.6600 0.6200 0.6500 23,793 +0.01(+1.56%)
Apr 16, 2018 0.7200 0.7200 0.6400 0.6400 39,520 -0.01(-1.54%)
Apr 13, 2018 0.6665 0.6665 0.6480 0.6500 39,417 -0.01(-1.89%)
Apr 12, 2018 0.6502 0.6700 0.6500 0.6625 44,700 -0.00(-0.38%)
Apr 11, 2018 0.6500 0.6800 0.6460 0.6650 35,000 -0.01(-0.75%)
Apr 10, 2018 0.6500 0.6700 0.6460 0.6700 150,547 +0.01(+1.13%)
Apr 09, 2018 0.6476 0.6900 0.6400 0.6625 119,480 -0.04(-5.36%)
Apr 06, 2018 0.6850 0.7000 0.6650 0.7000 163,294 +0.01(+0.72%)
Apr 05, 2018 0.6900 0.7100 0.6800 0.6950 48,268 +0.01(+0.72%)
Apr 04, 2018 0.7200 0.7200 0.6900 0.6900 16,902 -0.02(-2.13%)
Apr 03, 2018 0.6975 0.7100 0.6950 0.7050 35,510 +0.01(+1.44%)
Apr 02, 2018 0.6800 0.7200 0.6800 0.6950 132,664 -0.01(-0.71%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 28, 2018 0.7100 0.7101 0.6760 0.7100 73,400 +0.01(+1.43%)
Mar 27, 2018 0.7000 0.7200 0.7000 0.7000 20,721 +0.01(+1.97%)
Mar 26, 2018 0.7170 0.7170 0.6520 0.6865 33,425 -0.02(-3.31%)
Mar 23, 2018 0.6700 0.7100 0.6700 0.7100 52,125 +0.06(+9.23%)
Mar 22, 2018 0.6500 0.6700 0.6320 0.6500 85,891 -0.01(-1.87%)
Mar 21, 2018 0.6500 0.6625 0.6300 0.6624 89,559 +0.00(+0.36%)
Mar 20, 2018 0.6949 0.6949 0.6065 0.6600 178,017 -0.04(-5.71%)
Mar 19, 2018 0.7200 0.7200 0.6710 0.7000 79,508 -0.03(-3.45%)
Mar 16, 2018 0.7400 0.7400 0.7200 0.7250 16,750 -0.03(-3.33%)
Mar 15, 2018 0.7300 0.7600 0.7300 0.7500 17,974 +0.02(+2.74%)
Mar 14, 2018 0.7100 0.7550 0.7075 0.7300 51,850 +0.03(+4.29%)
Mar 13, 2018 0.7000 0.7200 0.6700 0.7000 61,970 +0.02(+2.79%)
Mar 12, 2018 0.7000 0.7000 0.6600 0.6810 179,910 -0.00(-0.57%)
Mar 09, 2018 0.7565 0.7630 0.6551 0.6849 355,788 -0.07(-9.28%)
Mar 08, 2018 0.7602 0.7800 0.7350 0.7550 73,816 -0.02(-1.95%)
Mar 07, 2018 0.7900 0.7900 0.7620 0.7700 16,680 +0.00(+0.00%)
Mar 06, 2018 0.7850 0.7950 0.7690 0.7700 45,006 -0.02(-2.30%)
Mar 05, 2018 0.7850 0.8000 0.7791 0.7881 34,517 -0.01(-1.48%)
Mar 02, 2018 0.7700 0.8000 0.7700 0.8000 4,270 +0.01(+1.01%)
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.