Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1619 -0.0166 (-9.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 0.1780 0.1799 0.1588 0.1619 136,907 -0.02(-9.30%)
May 02, 2024 0.1784 0.1800 0.1775 0.1785 34,778 -0.00(-0.83%)
May 01, 2024 0.1772 0.1800 0.1700 0.1800 191,667 +0.02(+11.04%)
Apr 30, 2024 0.1600 0.1795 0.1536 0.1621 165,658 +0.00(+1.31%)
Apr 29, 2024 0.1700 0.1700 0.1464 0.1600 442,571 -0.00(-2.44%)
Apr 26, 2024 0.1675 0.1800 0.1501 0.1640 60,179 -0.00(-1.56%)
Apr 25, 2024 0.1676 0.1800 0.1500 0.1666 149,612 +0.02(+11.07%)
Apr 24, 2024 0.1500 0.1690 0.1500 0.1500 81,018 -0.01(-8.48%)
Apr 23, 2024 0.1650 0.1650 0.1396 0.1639 398,613 -0.01(-3.53%)
Apr 22, 2024 0.1750 0.1750 0.1550 0.1699 43,904 +0.00(+2.97%)
Apr 19, 2024 0.1550 0.1703 0.1550 0.1650 53,282 -0.01(-2.94%)
Apr 18, 2024 0.1750 0.1750 0.1650 0.1700 73,325 +0.01(+6.25%)
Apr 17, 2024 0.1800 0.1800 0.1550 0.1600 47,480 -0.02(-11.11%)
Apr 16, 2024 0.1700 0.1800 0.1649 0.1800 46,967 +0.01(+5.88%)
Apr 15, 2024 0.1631 0.1730 0.1631 0.1700 36,604 -0.02(-8.16%)
Apr 12, 2024 0.1773 0.1851 0.1631 0.1851 71,484 +0.00(+2.61%)
Apr 11, 2024 0.1773 0.1900 0.1773 0.1804 33,415 -0.01(-3.53%)
Apr 10, 2024 0.1835 0.1900 0.1835 0.1870 28,205 +0.01(+3.72%)
Apr 09, 2024 0.1674 0.1844 0.1630 0.1803 138,268 +0.01(+3.62%)
Apr 08, 2024 0.1602 0.1740 0.1553 0.1740 71,125 +0.00(+2.96%)
Apr 05, 2024 0.1900 0.1900 0.1680 0.1690 438,100 -0.02(-8.65%)
Apr 04, 2024 0.1778 0.1900 0.1750 0.1850 161,470 +0.01(+5.71%)
Apr 03, 2024 0.1741 0.1790 0.1681 0.1750 27,769 +0.01(+4.17%)
Apr 02, 2024 0.1850 0.1850 0.1680 0.1680 152,010 -0.00(-2.61%)
Apr 01, 2024 0.1853 0.1900 0.1725 0.1725 117,081 -0.00(-1.99%)
Mar 28, 2024 0.1750 0.1820 0.1750 0.1760 46,392 -0.01(-4.35%)
Mar 27, 2024 0.1721 0.1840 0.1601 0.1840 50,727 +0.01(+6.98%)
Mar 26, 2024 0.1746 0.1820 0.1720 0.1720 66,260 +0.00(+2.08%)
Mar 25, 2024 0.1690 0.1800 0.1628 0.1685 135,833 +0.01(+5.31%)
Mar 22, 2024 0.1713 0.1713 0.1530 0.1600 17,130 -0.00(-1.66%)
Mar 21, 2024 0.1530 0.1699 0.1530 0.1627 112,475 +0.01(+4.56%)
Mar 20, 2024 0.1547 0.1642 0.1516 0.1556 30,976 -0.01(-5.24%)
Mar 19, 2024 0.1551 0.1658 0.1551 0.1642 33,431 -0.01(-3.41%)
Mar 18, 2024 0.1606 0.1713 0.1500 0.1700 470,164 +0.00(+2.84%)
Mar 15, 2024 0.1606 0.1686 0.1606 0.1653 49,067 +0.00(+0.00%)
Mar 14, 2024 0.1606 0.1668 0.1606 0.1653 17,500 +0.00(+2.35%)
Mar 13, 2024 0.1644 0.1672 0.1606 0.1615 44,989 -0.00(-2.30%)
Mar 12, 2024 0.1640 0.1680 0.1640 0.1653 12,785 -0.00(-0.42%)
Mar 11, 2024 0.1740 0.1740 0.1600 0.1660 59,959 -0.01(-6.21%)
Mar 08, 2024 0.1699 0.1800 0.1640 0.1770 318,558 +0.02(+13.61%)
Mar 07, 2024 0.1600 0.1650 0.1528 0.1558 123,533 -0.00(-2.44%)
Mar 06, 2024 0.1635 0.1650 0.1544 0.1597 55,437 +0.00(+0.88%)
Mar 05, 2024 0.1700 0.1700 0.1511 0.1583 14,160 -0.01(-6.88%)
Mar 04, 2024 0.1580 0.1700 0.1505 0.1700 95,479 +0.01(+8.28%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.