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 (%)
Jun 30, 2014 0.7100 0.8100 0.7000 0.7500 590,902 +0.05(+7.13%)
Jun 27, 2014 0.7100 0.7100 0.6900 0.7001 291,372 +0.01(+0.73%)
Jun 26, 2014 0.6900 0.7000 0.6850 0.6950 67,426 +0.01(+0.72%)
Jun 25, 2014 0.6800 0.7000 0.6800 0.6900 92,775 +0.01(+0.88%)
Jun 24, 2014 0.6950 0.7000 0.6800 0.6840 141,102 -0.02(-2.29%)
Jun 23, 2014 0.6950 0.7000 0.6900 0.7000 47,719 +0.01(+0.72%)
Jun 20, 2014 0.6810 0.6950 0.6800 0.6950 110,237 -0.00(-0.70%)
Jun 19, 2014 0.6850 0.7000 0.6805 0.6999 134,805 +0.01(+1.58%)
Jun 18, 2014 0.7000 0.7000 0.6805 0.6890 110,405 -0.00(-0.65%)
Jun 17, 2014 0.7000 0.7000 0.6760 0.6935 226,352 -0.00(-0.22%)
Jun 16, 2014 0.6900 0.7000 0.6900 0.6950 115,279 +0.00(+0.07%)
Jun 13, 2014 0.6800 0.7000 0.6800 0.6945 75,487 -0.00(-0.56%)
Jun 12, 2014 0.7005 0.7190 0.6800 0.6984 147,824 -0.00(-0.30%)
Jun 11, 2014 0.7140 0.7300 0.7005 0.7005 55,650 -0.01(-1.34%)
Jun 10, 2014 0.7050 0.7140 0.6950 0.7100 195,404 +0.01(+0.71%)
Jun 06, 2014 0.6850 0.7100 0.6750 0.7050 416,111 +0.02(+3.22%)
Jun 05, 2014 0.6909 0.6950 0.6700 0.6830 301,419 -0.01(-1.01%)
Jun 04, 2014 0.6910 0.7050 0.6800 0.6900 491,533 -0.02(-3.17%)
Jun 03, 2014 0.7020 0.7150 0.6900 0.7126 166,790 +0.01(+1.80%)
Jun 02, 2014 0.7100 0.7200 0.6810 0.7000 723,350 -0.02(-2.78%)
May 30, 2014 0.7300 0.7400 0.7200 0.7200 136,137 -0.01(-1.37%)
May 29, 2014 0.7150 0.7300 0.7000 0.7300 449,480 +0.02(+2.10%)
May 28, 2014 0.7200 0.7300 0.7000 0.7150 694,429 -0.03(-4.16%)
May 27, 2014 0.7650 0.7650 0.7300 0.7460 392,888 -0.01(-1.84%)
May 23, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 22, 2014 0.7600 0.7650 0.7450 0.7500 105,443 -0.01(-1.32%)
May 21, 2014 0.7300 0.7800 0.7300 0.7600 294,157 +0.03(+4.11%)
May 20, 2014 0.7500 0.7518 0.7300 0.7300 146,511 -0.02(-2.67%)
May 19, 2014 0.7300 0.7500 0.7300 0.7500 73,628 -0.01(-1.32%)
May 16, 2014 0.7300 0.7600 0.7210 0.7600 222,949 +0.01(+1.33%)
May 15, 2014 0.7600 0.7600 0.7300 0.7500 361,427 +0.00(+0.00%)
May 14, 2014 0.7500 0.7680 0.7400 0.7500 179,937 +0.00(+0.00%)
May 13, 2014 0.7600 0.7700 0.7450 0.7500 132,438 -0.01(-1.32%)
May 12, 2014 0.7500 0.7700 0.7500 0.7600 138,812 -0.01(-1.17%)
May 09, 2014 0.7550 0.7750 0.7500 0.7690 221,073 +0.02(+2.53%)
May 08, 2014 0.7550 0.7900 0.7500 0.7500 187,355 -0.03(-3.23%)
May 07, 2014 0.7900 0.7900 0.7500 0.7750 357,264 -0.01(-1.27%)
May 06, 2014 0.7900 0.7999 0.7800 0.7850 163,523 -0.01(-1.26%)
May 05, 2014 0.8000 0.8000 0.7800 0.7950 356,762 -0.01(-0.63%)
May 02, 2014 0.7900 0.8100 0.7900 0.8000 81,497 +0.00(+0.00%)
May 01, 2014 0.8300 0.8425 0.7900 0.8000 201,577 -0.02(-2.44%)
Apr 30, 2014 0.8090 0.8500 0.8025 0.8200 151,308 +0.02(+2.37%)
Apr 29, 2014 0.8300 0.8300 0.8000 0.8010 192,849 -0.01(-1.11%)
Apr 28, 2014 0.8212 0.8518 0.7950 0.8100 326,627 -0.00(-0.61%)
Apr 25, 2014 0.8350 0.8700 0.7900 0.8150 381,666 -0.02(-1.81%)
Apr 24, 2014 0.8555 0.8600 0.7110 0.8300 2,408,255 -0.09(-9.78%)
Apr 23, 2014 0.9060 0.9300 0.9000 0.9200 180,236 +0.01(+1.10%)
Apr 22, 2014 0.9349 0.9448 0.8800 0.9100 769,389 -0.02(-1.62%)
Apr 21, 2014 0.9300 0.9500 0.9156 0.9250 366,557 -0.01(-1.60%)
Apr 17, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.43%)
Apr 16, 2014 0.8798 0.9500 0.8600 0.9001 425,649 +0.05(+5.27%)
Apr 15, 2014 0.8742 0.8800 0.8400 0.8550 495,975 -0.03(-2.84%)
Apr 14, 2014 0.8810 0.8900 0.8450 0.8800 419,712 -0.00(-0.11%)
Apr 11, 2014 0.8800 0.9000 0.8800 0.8810 247,324 -0.01(-1.01%)
Apr 10, 2014 0.9000 0.9000 0.8600 0.8900 484,944 -0.01(-1.11%)
Apr 09, 2014 0.9100 0.9200 0.8800 0.9000 291,361 -0.03(-3.17%)
Apr 08, 2014 0.8850 0.9400 0.8800 0.9295 328,432 +0.05(+5.62%)
Apr 07, 2014 0.9600 0.9700 0.8700 0.8800 472,228 -0.08(-8.33%)
Apr 04, 2014 1.020 1.025 0.9300 0.9600 0 -0.06(-5.88%)
Apr 03, 2014 1.050 1.060 1.000 1.020 466,232 -0.04(-3.77%)
Apr 02, 2014 1.060 1.090 0.9900 1.060 1,340,512 +0.03(+2.91%)
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.