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
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 (%)
Dec 31, 2014 0.5170 0.5170 0.5170 0 +0.01(+2.38%)
Dec 30, 2014 0.5100 0.5300 0.5000 0.5050 237,225 -0.03(-4.72%)
Dec 29, 2014 0.5359 0.5395 0.5010 0.5300 114,070 -0.00(-0.02%)
Dec 26, 2014 0.5300 0.5395 0.5300 0.5301 45,275 -0.01(-1.83%)
Dec 24, 2014 0.5400 0.5400 0.5400 0 +0.02(+3.45%)
Dec 23, 2014 0.5300 0.5400 0.5120 0.5220 191,569 +0.01(+1.36%)
Dec 22, 2014 0.5200 0.5380 0.5150 0.5150 70,675 -0.00(-0.77%)
Dec 19, 2014 0.5200 0.5300 0.5000 0.5190 372,737 -0.01(-2.08%)
Dec 18, 2014 0.5320 0.5500 0.5110 0.5300 72,930 -0.00(-0.38%)
Dec 17, 2014 0.5700 0.5700 0.5250 0.5320 357,339 -0.03(-5.03%)
Dec 16, 2014 0.5601 0.5602 44,444 -0.02(-3.41%)
Dec 15, 2014 0.5880 0.5900 0.5700 0.5800 65,855 +0.00(+0.00%)
Dec 12, 2014 0.5620 0.6000 0.5501 0.5800 87,028 +0.01(+1.75%)
Dec 11, 2014 0.5500 0.5800 0.5450 0.5700 151,186 +0.02(+3.64%)
Dec 10, 2014 0.5360 0.5800 0.5360 0.5500 141,178 +0.01(+2.23%)
Dec 09, 2014 0.5475 0.5500 0.5360 0.5380 185,197 -0.00(-0.37%)
Dec 08, 2014 0.5310 0.5475 0.5310 0.5400 61,512 +0.00(+0.00%)
Dec 05, 2014 0.5600 0.5600 0.5400 0.5400 69,671 +0.01(+1.31%)
Dec 04, 2014 0.5600 0.5800 0.5310 0.5330 204,147 -0.02(-3.96%)
Dec 03, 2014 0.6900 0.6990 0.5300 0.5550 1,129,847 -0.13(-19.57%)
Dec 02, 2014 0.6000 0.6989 0.6000 0.6900 838,304 +0.07(+11.29%)
Dec 01, 2014 0.5925 0.6500 0.5260 0.6200 569,620 +0.02(+3.33%)
Nov 28, 2014 0.5445 0.6000 0.5260 0.6000 339,141 +0.06(+11.11%)
Nov 26, 2014 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Nov 25, 2014 0.4500 0.4500 0.4500 0.4500 4,893 +0.00(+0.90%)
Nov 24, 2014 0.4550 0.4850 0.4400 0.4460 147,045 -0.01(-3.04%)
Nov 21, 2014 0.4300 0.5100 0.4250 0.4600 669,143 +0.04(+10.18%)
Nov 20, 2014 0.3800 0.4179 0.3799 0.4175 303,184 +0.04(+9.87%)
Nov 19, 2014 0.3710 0.4189 0.3710 0.3800 208,415 +0.01(+2.43%)
Nov 18, 2014 0.3700 0.3900 0.3700 0.3710 40,470 +0.00(+0.27%)
Nov 17, 2014 0.3800 0.3800 0.3600 0.3700 102,432 -0.01(-2.63%)
Nov 14, 2014 0.3750 0.3800 0.3640 0.3800 46,455 +0.01(+1.33%)
Nov 13, 2014 0.3800 0.3800 0.3700 0.3750 67,845 -0.02(-3.85%)
Nov 12, 2014 0.3600 0.3900 0.3320 0.3900 197,122 +0.03(+9.55%)
Nov 11, 2014 0.3585 0.3660 0.3525 0.3560 41,202 -0.00(-0.56%)
Nov 10, 2014 0.3650 0.3800 0.3400 0.3580 171,005 -0.01(-3.24%)
Nov 07, 2014 0.3650 0.3700 0.3500 0.3700 110,083 +0.00(+0.00%)
Nov 06, 2014 0.3556 0.3700 0.3300 0.3700 206,870 +0.01(+4.08%)
Nov 05, 2014 0.3700 0.3700 0.3500 0.3555 183,410 -0.01(-3.92%)
Nov 04, 2014 0.3750 0.3850 0.3652 0.3700 96,214 -0.01(-1.33%)
Nov 03, 2014 0.3800 0.3900 0.3700 0.3750 99,241 +0.00(+0.00%)
Oct 31, 2014 0.4000 0.4000 0.3700 0.3750 110,680 -0.01(-3.35%)
Oct 30, 2014 0.3800 0.3900 0.3631 0.3880 178,965 -0.00(-0.51%)
Oct 29, 2014 0.3795 0.3900 0.3750 0.3900 45,420 +0.01(+3.94%)
Oct 28, 2014 0.3801 0.3801 0.3700 0.3752 133,055 -0.00(-1.29%)
Oct 27, 2014 0.3900 0.3890 0.3800 0.3801 115,777 -0.01(-2.29%)
Oct 24, 2014 0.3900 0.3950 0.3861 0.3890 24,941 +0.00(+0.78%)
Oct 23, 2014 0.4020 0.4064 0.3860 0.3860 221,362 -0.02(-3.98%)
Oct 22, 2014 0.4200 0.4200 0.4000 0.4020 71,840 -0.02(-4.29%)
Oct 21, 2014 0.4000 0.4200 0.3890 0.4200 143,378 +0.03(+7.55%)
Oct 20, 2014 0.4000 0.4000 0.3861 0.3905 41,160 +0.00(+0.13%)
Oct 17, 2014 0.3986 0.4100 0.3860 0.3900 177,056 -0.01(-2.50%)
Oct 16, 2014 0.3810 0.4050 0.3810 0.4000 165,128 +0.02(+4.99%)
Oct 15, 2014 0.3901 0.4050 0.3702 0.3810 298,228 -0.02(-4.73%)
Oct 14, 2014 0.4002 0.4100 0.3815 0.3999 316,608 -0.01(-2.46%)
Oct 13, 2014 0.4500 0.4500 0.4100 0.4100 208,192 -0.02(-4.65%)
Oct 10, 2014 0.4500 0.4500 0.4150 0.4300 68,317 +0.00(+0.00%)
Oct 09, 2014 0.4350 0.4450 0.4350 0.4300 40,855 -0.02(-3.37%)
Oct 08, 2014 0.4350 0.4500 0.4340 0.4450 64,836 +0.01(+1.14%)
Oct 07, 2014 0.4400 0.4600 0.4350 0.4400 44,200 +0.01(+1.15%)
Oct 06, 2014 0.4250 0.4650 0.4205 0.4350 263,602 -0.02(-3.33%)
Oct 03, 2014 0.4350 0.4550 0.4200 0.4500 673,299 +0.02(+3.45%)
Oct 02, 2014 0.4680 0.4680 0.4020 0.4350 473,378 -0.03(-7.05%)
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.