Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 29, 2016 0.4900 0.5000 0.4830 0.4830 30,293 +0.01(+1.68%)
Jan 28, 2016 0.4850 0.4990 0.4750 0.4750 35,425 +0.00(+1.04%)
Jan 27, 2016 0.4702 0.4800 0.4701 0.4701 3,769 -0.01(-2.06%)
Jan 26, 2016 0.4700 0.4900 0.4651 0.4800 35,469 +0.01(+1.05%)
Jan 25, 2016 0.4650 0.4800 0.4650 0.4750 32,236 +0.01(+1.06%)
Jan 22, 2016 0.4490 0.5000 0.4490 0.4700 134,508 +0.04(+10.53%)
Jan 21, 2016 0.4200 0.4490 0.4200 0.4252 53,160 +0.01(+1.25%)
Jan 20, 2016 0.4400 0.4400 0.3741 0.4200 283,406 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4274 0.3850 0.4200 84,653 +0.01(+2.44%)
Jan 15, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 14, 2016 0.4100 0.4400 0.3911 0.4100 61,362 +0.01(+2.50%)
Jan 13, 2016 0.4490 0.4490 0.3740 0.4000 94,575 -0.02(-5.88%)
Jan 12, 2016 0.4500 0.4650 0.4250 0.4250 101,123 -0.02(-3.41%)
Jan 11, 2016 0.4600 0.4700 0.4400 0.4400 68,761 -0.02(-4.35%)
Jan 08, 2016 0.4520 0.4700 0.4450 0.4600 59,850 +0.02(+3.37%)
Jan 07, 2016 0.4650 0.4650 0.4400 0.4450 112,747 -0.03(-7.29%)
Jan 06, 2016 0.4901 0.5100 0.4001 0.4800 204,124 -0.03(-5.88%)
Jan 05, 2016 0.4800 0.5200 0.4800 0.5100 22,675 +0.02(+4.08%)
Jan 04, 2016 0.5200 0.5200 0.4900 0.4900 41,179 -0.03(-5.75%)
Dec 31, 2015 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Dec 30, 2015 0.5150 0.5289 0.4952 0.5199 111,845 -0.00(-0.02%)
Dec 29, 2015 0.5288 0.5289 0.5001 0.5200 59,306 -0.01(-0.95%)
Dec 28, 2015 0.4939 0.5251 0.4900 0.5250 89,795 +0.02(+2.94%)
Dec 24, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2015 0.5100 0.5289 0.5000 0.5000 51,505 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5200 0.5000 0.5000 41,589 +0.01(+2.02%)
Dec 21, 2015 0.4939 0.5289 0.4900 0.4901 16,360 +0.00(+0.02%)
Dec 18, 2015 0.4900 0.5000 0.4899 0.4900 34,324 +0.01(+2.08%)
Dec 17, 2015 0.4813 0.5050 0.4710 0.4800 18,400 -0.02(-4.00%)
Dec 16, 2015 0.5000 0.5000 0.4800 0.5000 53,940 +0.00(+0.00%)
Dec 15, 2015 0.5000 0.5000 0.4855 0.5000 29,170 +0.00(+0.00%)
Dec 14, 2015 0.4900 0.5000 0.4800 0.5000 190,925 +0.00(+0.42%)
Dec 11, 2015 0.4900 0.4979 0.4900 0.4979 35,075 +0.01(+1.82%)
Dec 10, 2015 0.5000 0.5000 0.4890 0.4890 79,603 -0.00(-0.41%)
Dec 09, 2015 0.5099 0.5288 0.4910 0.4910 35,579 -0.03(-5.56%)
Dec 08, 2015 0.5000 0.5300 0.5000 0.5199 81,160 -0.01(-1.72%)
Dec 07, 2015 0.5100 0.5290 0.5000 0.5290 57,755 +0.00(+0.23%)
Dec 04, 2015 0.5100 0.5290 0.5100 0.5278 22,710 +0.00(+0.53%)
Dec 03, 2015 0.5290 0.5290 0.5150 0.5250 12,065 +0.01(+0.96%)
Dec 02, 2015 0.4950 0.5200 0.4890 0.5200 64,387 +0.03(+5.05%)
Dec 01, 2015 0.5200 0.5200 0.4950 0.4950 17,700 +0.01(+1.23%)
Nov 30, 2015 0.5239 0.5239 0.4890 0.4890 45,860 -0.03(-6.66%)
Nov 27, 2015 0.5050 0.5239 0.5050 0.5239 8,000 +0.02(+3.74%)
Nov 25, 2015 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Nov 24, 2015 0.5000 0.5251 0.4860 0.4900 165,000 -0.02(-2.97%)
Nov 23, 2015 0.5050 131,919 -0.02(-4.36%)
Nov 20, 2015 0.5230 0.5280 0.5230 0.5280 16,025 +0.01(+1.13%)
Nov 19, 2015 0.5349 0.5349 0.5200 0.5221 9,259 +0.00(+0.40%)
Nov 18, 2015 0.5594 0.5594 0.4915 0.5200 159,610 -0.03(-5.73%)
Nov 17, 2015 0.5637 0.5790 0.5510 0.5516 237,627 -0.02(-2.80%)
Nov 16, 2015 0.5400 0.5675 0.5400 0.5675 346,981 +0.02(+3.18%)
Nov 13, 2015 0.5400 0.5595 0.5400 0.5500 55,002 +0.01(+1.85%)
Nov 12, 2015 0.5600 0.5680 0.5400 0.5400 92,541 +0.00(+0.00%)
Nov 11, 2015 0.5450 0.5550 0.5400 0.5400 39,688 +0.00(+0.00%)
Nov 10, 2015 0.5735 0.5735 0.5400 0.5400 119,832 -0.03(-5.84%)
Nov 09, 2015 0.5655 0.5800 0.5490 0.5735 444,036 +0.04(+8.21%)
Nov 06, 2015 0.5320 0.5320 0.5060 0.5300 75,310 -0.01(-1.67%)
Nov 05, 2015 0.5500 0.5500 0.5349 0.5390 46,190 -0.00(-0.19%)
Nov 04, 2015 0.5195 0.5700 0.5195 0.5400 235,419 +0.04(+6.93%)
Nov 03, 2015 0.5200 0.5200 0.4900 0.5050 60,660 -0.02(-2.88%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.