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 )

0.1561 -0.0339 (-17.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 (%)
Apr 28, 2023 0.1630 0.1650 0.1500 0.1550 206,509 -0.01(-8.28%)
Apr 27, 2023 0.1940 0.1940 0.1610 0.1690 279,379 -0.02(-9.91%)
Apr 26, 2023 0.1800 0.1987 0.1790 0.1876 100,841 +0.00(+1.96%)
Apr 25, 2023 0.1780 0.1840 0.1613 0.1840 225,656 +0.01(+6.05%)
Apr 24, 2023 0.1751 0.1800 0.1646 0.1735 172,143 -0.00(-0.80%)
Apr 21, 2023 0.1975 0.2212 0.1700 0.1749 575,789 -0.02(-11.13%)
Apr 20, 2023 0.2000 0.2010 0.1950 0.1968 110,249 -0.00(-1.60%)
Apr 19, 2023 0.1878 0.2000 0.1816 0.2000 290,900 +0.02(+9.29%)
Apr 18, 2023 0.1863 0.1950 0.1713 0.1830 378,107 -0.01(-4.94%)
Apr 17, 2023 0.2460 0.2620 0.1721 0.1925 2,495,122 -0.02(-9.20%)
Apr 14, 2023 0.2028 0.2350 0.2028 0.2120 618,136 +0.02(+8.72%)
Apr 13, 2023 0.1530 0.2099 0.1530 0.1950 1,500,139 +0.03(+15.73%)
Apr 12, 2023 0.1637 0.1736 0.1600 0.1685 359,516 -0.00(-0.88%)
Apr 11, 2023 0.1700 0.1700 0.1600 0.1700 213,887 +0.00(+0.00%)
Apr 10, 2023 0.1650 0.1730 0.1600 0.1700 93,539 -0.00(-1.73%)
Apr 06, 2023 0.1650 0.1800 0.1610 0.1730 19,388 -0.01(-3.89%)
Apr 05, 2023 0.1882 0.1882 0.1630 0.1800 113,661 -0.00(-2.49%)
Apr 04, 2023 0.1828 0.1880 0.1778 0.1846 118,490 +0.00(+2.56%)
Apr 03, 2023 0.1850 0.1900 0.1740 0.1800 161,575 +0.00(+0.00%)
Mar 31, 2023 0.1759 0.1860 0.1700 0.1800 95,145 +0.01(+2.86%)
Mar 30, 2023 0.1750 0.1847 0.1700 0.1750 56,158 -0.01(-2.78%)
Mar 29, 2023 0.1710 0.1900 0.1610 0.1800 40,948 +0.00(+1.81%)
Mar 28, 2023 0.1843 0.1844 0.1725 0.1768 165,425 -0.00(-0.84%)
Mar 27, 2023 0.1600 0.1900 0.1600 0.1783 139,050 -0.00(-0.94%)
Mar 24, 2023 0.1779 0.1874 0.1779 0.1800 64,433 +0.01(+2.86%)
Mar 23, 2023 0.1680 0.1785 0.1650 0.1750 36,306 +0.01(+3.24%)
Mar 22, 2023 0.1625 0.1785 0.1625 0.1695 95,558 +0.00(+1.80%)
Mar 21, 2023 0.1681 0.1681 0.1650 0.1665 4,270 +0.00(+2.59%)
Mar 20, 2023 0.1700 0.1702 0.1618 0.1623 6,210 -0.01(-4.53%)
Mar 17, 2023 0.1784 0.1784 0.1601 0.1700 9,745 -0.01(-4.71%)
Mar 16, 2023 0.1550 0.1784 0.1550 0.1784 32,082 +0.01(+8.12%)
Mar 15, 2023 0.1700 0.1879 0.1500 0.1650 125,875 -0.02(-9.93%)
Mar 14, 2023 0.1588 0.1832 0.1588 0.1832 37,160 +0.03(+15.88%)
Mar 13, 2023 0.1720 0.1725 0.1554 0.1581 101,514 -0.02(-12.17%)
Mar 10, 2023 0.1775 0.1871 0.1775 0.1800 85,219 -0.00(-0.11%)
Mar 09, 2023 0.1814 0.1971 0.1797 0.1802 76,453 +0.01(+2.97%)
Mar 08, 2023 0.1845 0.1927 0.1750 0.1750 117,035 -0.02(-8.14%)
Mar 07, 2023 0.1900 0.1926 0.1850 0.1905 44,050 -0.00(-0.26%)
Mar 06, 2023 0.1950 0.2041 0.1850 0.1910 277,062 -0.01(-6.83%)
Mar 03, 2023 0.2100 0.2113 0.1950 0.2050 58,728 +0.00(+1.49%)
Mar 02, 2023 0.2130 0.2212 0.2003 0.2020 152,849 -0.01(-4.13%)
Mar 01, 2023 0.2124 0.2217 0.2040 0.2107 70,839 +0.01(+4.31%)
Feb 28, 2023 0.2000 0.2040 0.1950 0.2020 43,031 +0.00(+0.55%)
Feb 27, 2023 0.2000 0.2037 0.1950 0.2009 29,660 +0.00(+0.45%)
Feb 24, 2023 0.2000 0.2242 0.1978 0.2000 31,670 -0.00(-1.62%)
Feb 23, 2023 0.2150 0.2150 0.1968 0.2033 78,672 -0.01(-5.53%)
Feb 22, 2023 0.2090 0.2245 0.2090 0.2152 117,337 +0.01(+2.48%)
Feb 21, 2023 0.2100 0.2100 0.1950 0.2100 313,465 +0.00(+0.00%)
Feb 17, 2023 0.2025 0.2108 0.2025 0.2100 92,080 +0.01(+2.44%)
Feb 16, 2023 0.2125 0.2169 0.2050 0.2050 152,763 -0.01(-4.21%)
Feb 15, 2023 0.2200 0.2200 0.2125 0.2140 12,910 +0.00(+0.23%)
Feb 14, 2023 0.2100 0.2203 0.2025 0.2135 26,220 +0.00(+1.67%)
Feb 13, 2023 0.2100 0.2203 0.2100 0.2100 81,377 -0.00(-0.62%)
Feb 10, 2023 0.2000 0.2201 0.2000 0.2113 56,364 -0.00(-1.72%)
Feb 09, 2023 0.2430 0.2430 0.2150 0.2150 61,320 -0.01(-4.44%)
Feb 08, 2023 0.2000 0.2433 0.2000 0.2250 47,220 +0.00(+0.04%)
Feb 07, 2023 0.2273 0.2379 0.2200 0.2249 393,001 -0.00(-0.04%)
Feb 06, 2023 0.2103 0.2400 0.2100 0.2250 85,186 -0.01(-2.39%)
Feb 03, 2023 0.2200 0.2362 0.2200 0.2305 62,900 +0.01(+2.44%)
Feb 02, 2023 0.2223 0.2350 0.2223 0.2250 81,043 -0.00(-1.32%)
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.