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 31, 2021 0.3150 0.3600 0.3150 0.3565 129,240 +0.03(+8.03%)
Dec 30, 2021 0.3269 0.3448 0.3245 0.3300 321,830 -0.01(-1.76%)
Dec 29, 2021 0.3410 0.3597 0.3300 0.3359 159,709 +0.00(+0.60%)
Dec 28, 2021 0.3500 0.3550 0.3258 0.3339 150,350 -0.01(-1.77%)
Dec 27, 2021 0.3909 0.3909 0.3200 0.3399 194,653 -0.01(-2.52%)
Dec 23, 2021 0.3395 0.3500 0.3273 0.3487 231,026 +0.01(+4.40%)
Dec 22, 2021 0.3500 0.3756 0.3200 0.3340 351,415 -0.02(-5.11%)
Dec 21, 2021 0.3898 0.3898 0.3520 0.3520 198,393 -0.03(-8.19%)
Dec 20, 2021 0.3990 0.4100 0.3800 0.3834 134,113 -0.01(-3.57%)
Dec 17, 2021 0.4000 0.4220 0.3900 0.3976 89,925 -0.00(-0.35%)
Dec 16, 2021 0.4150 0.4300 0.3990 0.3990 122,578 -0.02(-5.00%)
Dec 15, 2021 0.4375 0.4375 0.4180 0.4200 172,616 -0.01(-1.75%)
Dec 14, 2021 0.4303 0.4800 0.4275 0.4275 218,937 -0.02(-5.00%)
Dec 13, 2021 0.4693 0.4985 0.4400 0.4500 151,397 -0.00(-0.38%)
Dec 10, 2021 0.4360 0.4985 0.4323 0.4517 178,747 +0.02(+3.84%)
Dec 09, 2021 0.4500 0.4600 0.4330 0.4350 157,206 -0.03(-5.70%)
Dec 08, 2021 0.4500 0.4800 0.4500 0.4613 153,039 +0.02(+3.66%)
Dec 07, 2021 0.4530 0.4698 0.4400 0.4450 131,668 +0.00(+0.56%)
Dec 06, 2021 0.4500 0.5000 0.4400 0.4425 416,664 -0.04(-8.12%)
Dec 03, 2021 0.5000 0.5000 0.4510 0.4816 178,463 +0.01(+1.65%)
Dec 02, 2021 0.4900 0.4900 0.4674 0.4738 102,030 -0.01(-1.99%)
Dec 01, 2021 0.5000 0.5000 0.4630 0.4834 226,936 -0.01(-1.29%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
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.