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 (%)
Jul 31, 2018 0.7214 0.7214 0.7100 0.7100 23,415 -0.01(-1.39%)
Jul 30, 2018 0.7350 0.7350 0.7150 0.7200 22,235 -0.01(-1.77%)
Jul 27, 2018 0.7318 0.7350 0.7200 0.7330 25,000 -0.01(-1.61%)
Jul 26, 2018 0.7200 0.7500 0.7050 0.7450 106,884 -0.01(-0.67%)
Jul 25, 2018 0.7275 0.7500 0.7250 0.7500 13,135 +0.03(+4.17%)
Jul 24, 2018 0.7400 0.7400 0.7200 0.7200 30,600 -0.02(-2.70%)
Jul 23, 2018 0.7690 0.7690 0.7350 0.7400 16,466 -0.01(-1.33%)
Jul 20, 2018 0.7500 0.7500 0.7450 0.7500 40,100 +0.01(+1.42%)
Jul 19, 2018 0.7470 0.7500 0.7250 0.7395 59,587 +0.01(+2.00%)
Jul 18, 2018 0.7200 0.7500 0.7200 0.7250 32,185 -0.02(-2.03%)
Jul 17, 2018 0.7690 0.7690 0.7359 0.7400 64,539 -0.01(-1.36%)
Jul 16, 2018 0.7500 0.7750 0.7410 0.7502 49,975 -0.01(-1.29%)
Jul 13, 2018 0.7699 0.7700 0.7410 0.7600 66,694 -0.01(-1.30%)
Jul 12, 2018 0.7500 0.7950 0.7300 0.7700 44,362 +0.03(+3.36%)
Jul 11, 2018 0.7980 0.7999 0.7450 0.7450 29,498 -0.04(-5.46%)
Jul 10, 2018 0.7615 0.7900 0.7449 0.7880 43,900 +0.04(+4.79%)
Jul 09, 2018 0.7500 0.7300 0.7520 69,112 +0.00(+0.27%)
Jul 06, 2018 0.7530 0.7530 0.7350 0.7500 63,200 -0.05(-6.02%)
Jul 05, 2018 0.8000 0.8000 0.7400 0.7980 61,018 +0.02(+2.97%)
Jul 03, 2018 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
Jul 02, 2018 0.7800 0.7800 0.7450 0.7550 7,000 -0.02(-1.95%)
Jun 29, 2018 0.7522 0.7700 0.7500 0.7700 1,210 +0.00(+0.00%)
Jun 28, 2018 0.7800 0.7900 0.7400 0.7700 52,394 -0.01(-1.29%)
Jun 27, 2018 0.7800 0.8000 0.7800 0.7801 45,954 +0.00(+0.01%)
Jun 26, 2018 0.7650 0.7800 0.7650 0.7800 21,460 +0.01(+0.97%)
Jun 25, 2018 0.7500 0.7800 0.7400 0.7725 118,453 +0.01(+1.26%)
Jun 22, 2018 0.7500 0.7629 0.7500 0.7629 39,080 -0.00(-0.27%)
Jun 21, 2018 0.7650 0.7701 0.7520 0.7650 28,100 -0.01(-0.65%)
Jun 20, 2018 0.7500 0.7700 0.7450 0.7700 26,000 +0.00(+0.00%)
Jun 19, 2018 0.7450 0.7700 0.7450 0.7700 30,646 +0.07(+10.00%)
Jun 18, 2018 0.7575 0.7700 0.7000 0.7000 40,599 -0.08(-10.26%)
Jun 15, 2018 0.7899 0.7575 0.7800 30,200 -0.01(-1.25%)
Jun 14, 2018 0.7890 0.7900 0.7500 0.7899 65,078 -0.01(-1.02%)
Jun 13, 2018 0.7815 0.7980 0.7815 0.7980 18,400 +0.03(+4.31%)
Jun 12, 2018 0.7600 0.7900 0.7511 0.7650 55,130 -0.04(-4.38%)
Jun 11, 2018 0.8100 0.8203 0.7750 0.8000 55,661 -0.01(-1.23%)
Jun 08, 2018 0.7900 0.8425 0.7900 0.8100 65,489 +0.03(+3.85%)
Jun 07, 2018 0.7850 0.8000 0.7701 0.7800 8,122 -0.02(-2.39%)
Jun 06, 2018 0.7700 0.8000 0.7600 0.7991 61,920 +0.02(+3.11%)
Jun 05, 2018 0.7784 0.8000 0.7500 0.7750 37,090 +0.01(+1.31%)
Jun 04, 2018 0.7700 0.7784 0.7200 0.7650 88,561 +0.00(+0.07%)
Jun 01, 2018 0.7250 0.7645 0.6950 0.7645 56,896 +0.04(+4.91%)
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%)
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.