기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
IntelGenx Technologies Corporation (QB) | IGXT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.178 | 0.15884 | 0.179935 | 0.1619 | 0.1785 |
IGXT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1675 | 0.18 | 0.14644 | 0.1656615 | 178,971 | -0.0056 | -3.34% |
1개월 | 0.19 | 0.19 | 0.13955 | 0.1678732 | 130,313 | -0.0281 | -14.79% |
3개월 | 0.1363 | 0.19 | 0.131 | 0.1654507 | 101,589 | 0.0256 | 18.78% |
6개월 | 0.15 | 0.199 | 0.102 | 0.1541006 | 97,726 | 0.0119 | 7.93% |
1년 | 0.1461 | 0.223725 | 0.09 | 0.1536188 | 89,803 | 0.0158 | 10.81% |
3년 | 0.668 | 0.7104 | 0.09 | 0.3060537 | 136,559 | -0.5061 | -75.76% |
5년 | 0.56 | 0.7104 | 0.09 | 0.3121326 | 198,683 | -0.3981 | -71.09% |
IGXT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.1619 | -0.0166 | -9.30% | 0.178 | 0.179935 | 0.15884 | 136,907 |
03 5월(5) 2024 | 0.1785 | -0.0015 | -0.83% | 0.178375 | 0.18 | 0.1775 | 34,778 |
02 5월(5) 2024 | 0.18 | 0.01788 | 11.03% | 0.1772 | 0.18 | 0.17 | 191,667 |
01 5월(5) 2024 | 0.16212 | 0.00212 | 1.32% | 0.16 | 0.1795 | 0.15363 | 165,658 |
30 4월(4) 2024 | 0.16 | -0.00396 | -2.42% | 0.17 | 0.17 | 0.14644 | 442,571 |
27 4월(4) 2024 | 0.16396 | -0.00268 | -1.61% | 0.1675 | 0.18 | 0.1501 | 60,179 |
26 4월(4) 2024 | 0.16664 | 0.01664 | 11.09% | 0.1676 | 0.18 | 0.15 | 149,612 |
25 4월(4) 2024 | 0.15 | -0.0139 | -8.48% | 0.15 | 0.169 | 0.15 | 81,018 |
24 4월(4) 2024 | 0.1639 | -0.006 | -3.53% | 0.165 | 0.165 | 0.13955 | 398,613 |
23 4월(4) 2024 | 0.1699 | 0.0049 | 2.97% | 0.175 | 0.175 | 0.155 | 43,904 |
20 4월(4) 2024 | 0.165 | -0.005 | -2.94% | 0.155 | 0.17025 | 0.155 | 53,282 |
19 4월(4) 2024 | 0.17 | 0.01 | 6.25% | 0.175 | 0.175 | 0.165 | 73,325 |
18 4월(4) 2024 | 0.16 | -0.02 | -11.11% | 0.18 | 0.18 | 0.155 | 47,480 |
17 4월(4) 2024 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 0.164855 | 46,967 |
16 4월(4) 2024 | 0.17 | -0.0151 | -8.16% | 0.1631 | 0.173 | 0.1631 | 36,604 |
13 4월(4) 2024 | 0.1851 | 0.00475 | 2.63% | 0.1773 | 0.1851 | 0.1631 | 71,484 |
12 4월(4) 2024 | 0.18035 | -0.00665 | -3.56% | 0.19 | 0.19 | 0.1773 | 33,415 |
11 4월(4) 2024 | 0.187 | 0.00674 | 3.74% | 0.1835 | 0.19 | 0.1835 | 28,205 |
10 4월(4) 2024 | 0.18026 | 0.00626 | 3.60% | 0.174 | 0.1844 | 0.163 | 138,268 |
09 4월(4) 2024 | 0.174 | 0.005 | 2.96% | 0.16015 | 0.174 | 0.1553 | 71,125 |
06 4월(4) 2024 | 0.169 | -0.016 | -8.65% | 0.19 | 0.19 | 0.168 | 438,100 |