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 (%)
Dec 29, 2023 0.1239 0.1383 0.1178 0.1381 75,677 +0.01(+5.42%)
Dec 28, 2023 0.1415 0.1415 0.1100 0.1310 285,763 +0.00(+0.00%)
Dec 27, 2023 0.1280 0.1500 0.1171 0.1310 333,953 +0.00(+1.95%)
Dec 26, 2023 0.1020 0.1399 0.1020 0.1285 250,508 -0.01(-5.24%)
Dec 22, 2023 0.1300 0.1400 0.1202 0.1356 221,471 +0.00(+2.96%)
Dec 21, 2023 0.1300 0.1317 0.1250 0.1317 25,591 +0.00(+1.31%)
Dec 20, 2023 0.1242 0.1400 0.1225 0.1300 47,511 +0.00(+3.59%)
Dec 19, 2023 0.1250 0.1334 0.1250 0.1255 120,956 +0.00(+2.95%)
Dec 18, 2023 0.1288 0.1320 0.1219 0.1219 48,410 -0.01(-7.65%)
Dec 15, 2023 0.1325 0.1522 0.1320 0.1320 21,880 -0.00(-3.01%)
Dec 14, 2023 0.1250 0.1418 0.1250 0.1361 37,201 -0.00(-2.79%)
Dec 13, 2023 0.1400 0.1418 0.1400 0.1400 25,000 +0.00(+0.00%)
Dec 12, 2023 0.1430 0.1450 0.1400 0.1400 39,479 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1410 0.1400 0.1400 8,150 -0.01(-5.08%)
Dec 08, 2023 0.1500 0.1500 0.1372 0.1475 17,083 +0.01(+3.95%)
Dec 07, 2023 0.1372 0.1602 0.1372 0.1419 49,526 +0.00(+0.92%)
Dec 06, 2023 0.1406 0.1491 0.1406 0.1406 22,458 -0.00(-3.37%)
Dec 05, 2023 0.1506 0.1700 0.1402 0.1455 27,974 +0.01(+3.93%)
Dec 04, 2023 0.1343 0.1455 0.1288 0.1400 78,988 +0.01(+4.24%)
Dec 01, 2023 0.1250 0.1380 0.1250 0.1343 16,444 +0.00(+0.98%)
Nov 30, 2023 0.1343 0.1380 0.1298 0.1330 57,180 -0.00(-0.75%)
Nov 29, 2023 0.1440 0.1500 0.1340 0.1340 141,618 -0.01(-9.15%)
Nov 28, 2023 0.1535 0.1539 0.1450 0.1475 111,864 -0.01(-3.28%)
Nov 27, 2023 0.1530 0.1540 0.1525 0.1525 27,630 -0.00(-0.46%)
Nov 24, 2023 0.1508 0.1549 0.1508 0.1532 20,168 +0.00(+0.59%)
Nov 22, 2023 0.1530 0.1538 0.1450 0.1523 47,387 -0.00(-1.49%)
Nov 21, 2023 0.1500 0.1650 0.1500 0.1546 171,280 +0.00(+2.93%)
Nov 20, 2023 0.1400 0.1560 0.1330 0.1502 153,486 +0.01(+7.29%)
Nov 17, 2023 0.1400 0.1422 0.1400 0.1400 33,252 +0.00(+3.32%)
Nov 16, 2023 0.1359 0.1365 0.1350 0.1355 21,251 +0.00(+1.65%)
Nov 15, 2023 0.1375 0.1375 0.1330 0.1333 62,350 -0.00(-0.30%)
Nov 14, 2023 0.1350 0.1375 0.1260 0.1337 79,332 +0.01(+6.70%)
Nov 13, 2023 0.1160 0.1255 0.1120 0.1253 43,413 +0.00(+0.00%)
Nov 10, 2023 0.1170 0.1415 0.1050 0.1253 527,500 -0.01(-5.79%)
Nov 09, 2023 0.1050 0.1500 0.1050 0.1330 50,380 -0.01(-6.34%)
Nov 08, 2023 0.1340 0.1485 0.1340 0.1420 15,124 +0.01(+5.19%)
Nov 07, 2023 0.1400 0.1500 0.1350 0.1350 42,000 -0.01(-3.57%)
Nov 06, 2023 0.1500 0.1500 0.1300 0.1400 82,055 -0.00(-3.45%)
Nov 03, 2023 0.1500 0.1500 0.1400 0.1450 83,885 +0.02(+13.99%)
Nov 02, 2023 0.1200 0.1485 0.1150 0.1272 377,122 +0.01(+6.09%)
Nov 01, 2023 0.1099 0.1199 0.1060 0.1199 141,000 +0.01(+14.19%)
Oct 31, 2023 0.1100 0.1100 0.0900 0.1050 225,188 -0.01(-4.55%)
Oct 30, 2023 0.1134 0.1200 0.1000 0.1100 196,500 +0.00(+0.00%)
Oct 27, 2023 0.1132 0.1300 0.1011 0.1100 272,785 +0.00(+0.00%)
Oct 26, 2023 0.1100 0.1200 0.1095 0.1100 211,407 -0.01(-8.33%)
Oct 25, 2023 0.1105 0.1277 0.1105 0.1200 153,883 -0.02(-14.29%)
Oct 24, 2023 0.1155 0.1400 0.1094 0.1400 169,559 +0.02(+21.21%)
Oct 23, 2023 0.1220 0.1250 0.1155 0.1155 32,732 -0.00(-3.75%)
Oct 20, 2023 0.1300 0.1300 0.1152 0.1200 52,435 -0.01(-4.08%)
Oct 19, 2023 0.1250 0.1330 0.1225 0.1251 33,072 +0.00(+2.54%)
Oct 18, 2023 0.1290 0.1290 0.1220 0.1220 24,500 -0.01(-5.43%)
Oct 17, 2023 0.1283 0.1326 0.1251 0.1290 82,230 -0.01(-4.30%)
Oct 16, 2023 0.1430 0.1430 0.1301 0.1348 15,301 +0.00(+2.28%)
Oct 13, 2023 0.1415 0.1415 0.1299 0.1318 37,624 -0.01(-5.86%)
Oct 12, 2023 0.1363 0.1500 0.1363 0.1400 22,246 -0.00(-2.10%)
Oct 11, 2023 0.1375 0.1430 0.1375 0.1430 93,454 +0.01(+10.00%)
Oct 10, 2023 0.1371 0.1375 0.1251 0.1300 140,200 -0.01(-7.14%)
Oct 09, 2023 0.1388 0.1400 0.1378 0.1400 52,313 +0.00(+3.32%)
Oct 06, 2023 0.1400 0.1400 0.1355 0.1355 29,214 -0.00(-3.21%)
Oct 05, 2023 0.1407 0.1409 0.1400 0.1400 11,510 +0.00(+0.94%)
Oct 04, 2023 0.1373 0.1409 0.1300 0.1387 31,495 +0.01(+8.70%)
Oct 03, 2023 0.1342 0.1342 0.1275 0.1276 5,475 -0.00(-2.74%)
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.