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 (%)
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%)
Apr 01, 2014 0.8910 1.080 0.8910 1.030 2,120,954 +0.15(+16.38%)
Mar 31, 2014 0.8745 0.9050 0.8500 0.8850 494,097 +0.02(+1.72%)
Mar 28, 2014 0.8775 0.8775 0.8450 0.8700 0 +0.00(+0.23%)
Mar 27, 2014 0.8550 0.8700 0.8446 0.8680 783,025 +0.01(+1.51%)
Mar 26, 2014 0.8700 0.8900 0.8550 0.8551 248,193 -0.02(-2.83%)
Mar 25, 2014 0.8700 0.8889 0.8450 0.8800 206,039 +0.02(+2.33%)
Mar 24, 2014 0.8900 0.8900 0.8401 0.8600 187,081 -0.03(-3.37%)
Mar 21, 2014 0.8600 0.8950 0.8550 0.8900 510,782 +0.03(+3.49%)
Mar 20, 2014 0.8500 0.8700 0.8500 0.8600 174,177 +0.00(+0.00%)
Mar 19, 2014 0.8475 0.8700 0.8438 0.8600 294,139 +0.01(+1.18%)
Mar 18, 2014 0.8600 0.8890 0.8400 0.8500 317,929 -0.01(-1.16%)
Mar 17, 2014 0.8850 0.8850 0.8400 0.8600 259,355 -0.01(-1.15%)
Mar 14, 2014 0.8700 0.8800 0.8300 0.8700 0 -0.00(-0.11%)
Mar 13, 2014 0.8850 0.8999 0.8650 0.8710 427,793 -0.03(-3.76%)
Mar 12, 2014 0.8810 0.9050 0.8700 0.9050 411,686 +0.02(+1.97%)
Mar 11, 2014 0.8925 0.9400 0.8750 0.8875 633,820 -0.00(-0.10%)
Mar 10, 2014 0.9020 0.9200 0.8800 0.8884 488,492 -0.02(-2.37%)
Mar 07, 2014 0.9125 0.9389 0.8811 0.9100 0 -0.01(-1.09%)
Mar 06, 2014 0.9225 0.9250 0.9000 0.9200 477,116 +0.00(+0.00%)
Mar 05, 2014 0.9110 0.9400 0.9037 0.9200 645,068 +0.01(+0.99%)
Mar 04, 2014 0.9400 0.9400 0.9050 0.9110 647,509 -0.01(-0.98%)
Mar 03, 2014 0.9200 0.9400 0.8950 0.9200 1,084,895 +0.00(+0.00%)
Feb 28, 2014 0.9100 0.9300 0.9000 0.9200 0 +0.02(+2.22%)
Feb 27, 2014 0.8630 0.9500 0.8630 0.9000 1,300,491 -0.04(-4.26%)
Feb 26, 2014 0.8900 0.9500 0.8750 0.9400 2,112,774 +0.11(+13.80%)
Feb 25, 2014 0.8205 0.8410 0.8150 0.8260 1,255,241 +0.02(+2.61%)
Feb 24, 2014 0.7880 0.8450 0.7350 0.8050 1,493,985 +0.07(+9.52%)
Feb 21, 2014 0.7250 0.7450 0.7000 0.7350 0 +0.01(+1.38%)
Feb 20, 2014 0.7200 0.7600 0.7200 0.7250 498,384 -0.02(-2.03%)
Feb 19, 2014 0.7225 0.7490 0.7021 0.7400 579,430 -0.01(-0.67%)
Feb 18, 2014 0.7500 0.7800 0.7400 0.7450 528,536 -0.01(-0.67%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.34%)
Feb 13, 2014 0.7200 0.7800 0.7021 0.7680 808,451 +0.05(+6.67%)
Feb 12, 2014 0.7275 0.7500 0.7100 0.7200 1,221,766 +0.00(+0.00%)
Feb 11, 2014 0.7660 0.7730 0.7050 0.7200 2,220,893 -0.05(-6.49%)
Feb 10, 2014 0.8350 0.8500 0.7600 0.7700 1,836,921 -0.08(-9.41%)
Feb 07, 2014 0.8725 0.8800 0.8110 0.8500 0 +0.00(+0.35%)
Feb 06, 2014 0.8375 0.8800 0.8300 0.8470 824,134 +0.03(+3.29%)
Feb 05, 2014 0.8200 0.8800 0.7610 0.8200 2,277,514 -0.01(-1.20%)
Feb 04, 2014 0.7490 0.9500 0.7300 0.8300 7,579,206 -0.15(-15.31%)
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.