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, 2015 0.5500 0.5600 0.5410 0.5600 22,692 +0.01(+1.82%)
Jun 29, 2015 0.5600 0.5800 0.5450 0.5500 125,013 -0.01(-2.65%)
Jun 26, 2015 0.5600 0.5725 0.5600 0.5650 18,125 +0.00(+0.89%)
Jun 25, 2015 0.5700 0.5800 0.5500 0.5600 93,430 -0.01(-1.75%)
Jun 24, 2015 0.5700 0.5800 0.5610 0.5700 39,568 +0.00(+0.00%)
Jun 23, 2015 0.5700 0.5800 0.5700 0.5700 45,800 -0.01(-0.89%)
Jun 22, 2015 0.5751 0.5875 0.5700 0.5751 33,627 -0.01(-2.11%)
Jun 19, 2015 0.5870 0.5950 0.5751 0.5875 157,600 +0.00(+0.09%)
Jun 18, 2015 0.5862 0.5894 0.5862 0.5870 30,486 -0.00(-0.51%)
Jun 17, 2015 0.6000 0.6050 0.5881 0.5900 15,900 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5830 0.5900 21,541 +0.00(+0.00%)
Jun 15, 2015 0.6214 0.6328 0.5900 0.5900 47,650 -0.01(-1.67%)
Jun 12, 2015 0.5850 0.6250 0.5800 0.6000 184,260 +0.02(+3.45%)
Jun 11, 2015 0.5800 0.5855 0.5410 0.5800 83,185 -0.01(-1.69%)
Jun 10, 2015 0.5900 0.5900 0.5800 0.5900 17,699 +0.01(+1.72%)
Jun 09, 2015 0.5800 0.5800 0.5723 0.5800 77,005 +0.01(+0.87%)
Jun 08, 2015 0.5710 0.5900 0.5710 0.5750 23,065 -0.01(-0.86%)
Jun 05, 2015 0.5850 0.5850 0.5720 0.5800 38,234 -0.01(-1.69%)
Jun 04, 2015 0.5800 0.5900 0.5700 0.5900 33,099 +0.00(+0.00%)
Jun 03, 2015 0.5710 0.5900 0.5710 0.5900 12,890 +0.02(+3.51%)
Jun 02, 2015 0.6300 0.6300 0.5600 0.5700 32,510 -0.03(-5.00%)
Jun 01, 2015 0.5900 0.6000 0.5900 0.6000 82,572 +0.01(+0.84%)
May 29, 2015 0.5900 0.6100 0.5900 0.5950 36,807 -0.01(-1.72%)
May 28, 2015 0.6000 0.6054 0.5560 0.6054 138,579 +0.01(+0.90%)
May 27, 2015 0.6000 0.6000 0.5800 0.6000 8,683 +0.01(+0.84%)
May 26, 2015 0.5900 0.6005 0.5740 0.5950 36,047 +0.01(+0.85%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
May 21, 2015 0.5898 0.5950 0.5600 0.5950 122,894 +0.02(+3.48%)
May 20, 2015 0.6250 0.6389 0.4969 0.5750 590,894 -0.07(-10.16%)
May 19, 2015 0.6500 0.6530 0.6200 0.6400 113,003 -0.01(-1.54%)
May 18, 2015 0.6458 0.6600 0.6458 0.6500 57,353 -0.01(-0.76%)
May 15, 2015 0.6500 0.6700 0.6315 0.6550 79,994 +0.02(+3.72%)
May 14, 2015 0.6700 0.6700 0.6211 0.6315 55,383 -0.02(-3.41%)
May 13, 2015 0.6600 0.6700 0.6500 0.6538 153,676 -0.00(-0.18%)
May 12, 2015 0.6700 0.6700 0.6502 0.6550 102,886 +0.00(+0.00%)
May 11, 2015 0.6650 0.6850 0.6505 0.6550 45,979 +0.00(+0.00%)
May 08, 2015 0.6720 0.6720 0.6500 0.6550 132,355 -0.01(-1.06%)
May 07, 2015 0.6720 0.6720 0.6620 0.6620 33,685 -0.01(-1.49%)
May 06, 2015 0.6800 0.6800 0.6700 0.6720 52,550 +0.00(+0.30%)
May 05, 2015 0.6950 0.6950 0.6611 0.6700 48,000 -0.01(-1.47%)
May 04, 2015 0.6600 0.7000 0.6600 0.6800 68,782 +0.00(+0.52%)
May 01, 2015 0.6949 0.6949 0.6710 0.6765 19,814 -0.01(-1.96%)
Apr 30, 2015 0.6700 0.6949 0.6620 0.6900 88,346 +0.02(+2.99%)
Apr 29, 2015 0.6700 0.6700 0.6600 0.6700 82,627 +0.00(+0.00%)
Apr 28, 2015 0.6520 0.6800 0.6520 0.6700 25,819 +0.01(+1.36%)
Apr 27, 2015 0.6800 0.6800 0.6520 0.6610 17,998 -0.01(-1.34%)
Apr 24, 2015 0.6600 0.6950 0.6600 0.6700 121,069 +0.00(+0.40%)
Apr 23, 2015 0.6700 0.6700 0.6500 0.6673 116,509 -0.00(-0.40%)
Apr 22, 2015 0.6500 0.6900 0.6475 0.6700 82,048 +0.02(+3.08%)
Apr 21, 2015 0.6400 0.6500 0.6210 0.6500 167,945 -0.01(-1.52%)
Apr 20, 2015 0.6650 0.6650 0.6310 0.6600 86,180 +0.00(+0.00%)
Apr 17, 2015 0.6900 0.6900 0.6510 0.6600 275,145 -0.02(-2.94%)
Apr 16, 2015 0.7000 0.7100 0.6800 0.6800 108,835 -0.02(-2.86%)
Apr 15, 2015 0.7200 0.7200 0.6850 0.7000 187,492 -0.02(-2.14%)
Apr 14, 2015 0.7070 0.7295 0.7000 0.7153 219,875 +0.02(+2.55%)
Apr 13, 2015 0.7000 0.7195 0.6750 0.6975 170,599 +0.02(+3.33%)
Apr 10, 2015 0.6340 0.6850 0.6300 0.6750 270,984 +0.05(+7.57%)
Apr 09, 2015 0.6200 0.6340 0.6200 0.6275 54,612 -0.00(-0.40%)
Apr 08, 2015 0.6450 0.6450 0.6300 0.6300 100,269 -0.00(-0.16%)
Apr 07, 2015 0.6500 0.6500 0.6310 0.6310 31,152 -0.01(-2.17%)
Apr 06, 2015 0.6450 0.6500 0.6016 0.6450 225,409 -0.02(-2.27%)
Apr 02, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.15%)
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.