Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellipharmaceutics (TSX: IPCI )

0.0800 UNCHANGED
Last Price Updated: 10:01 AM EST, Mar 5, 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 (%)
Jan 31, 2014 4.220 4.230 4.070 4.150 10,750 -0.15(-3.49%)
Jan 30, 2014 3.900 4.390 3.900 4.300 29,465 +0.21(+5.13%)
Jan 29, 2014 4.010 4.180 3.900 4.090 22,900 +0.02(+0.49%)
Jan 28, 2014 3.780 4.270 3.780 4.070 24,180 +0.33(+8.82%)
Jan 27, 2014 4.050 4.050 3.670 3.740 27,150 -0.34(-8.33%)
Jan 24, 2014 4.340 4.340 3.970 4.080 31,443 -0.26(-5.99%)
Jan 23, 2014 4.560 4.560 4.320 4.340 23,029 -0.06(-1.36%)
Jan 22, 2014 4.350 4.440 4.330 4.400 14,850 +0.05(+1.15%)
Jan 21, 2014 4.400 4.410 4.210 4.350 26,800 +0.00(+0.00%)
Jan 20, 2014 4.400 4.620 4.350 4.350 14,510 +0.00(+0.00%)
Jan 17, 2014 4.530 4.570 4.260 4.350 30,016 -0.13(-2.90%)
Jan 16, 2014 4.500 4.710 4.430 4.480 58,247 -0.02(-0.44%)
Jan 15, 2014 4.300 4.600 4.250 4.500 32,255 +0.20(+4.65%)
Jan 14, 2014 4.220 4.470 4.220 4.300 27,034 +0.13(+3.12%)
Jan 13, 2014 4.490 4.510 4.100 4.170 32,975 -0.07(-1.65%)
Jan 10, 2014 4.030 4.450 3.990 4.240 37,145 +0.29(+7.34%)
Jan 09, 2014 3.750 4.750 3.750 3.950 69,097 +0.20(+5.33%)
Jan 08, 2014 3.740 3.930 3.740 3.750 2,275 -0.03(-0.79%)
Jan 07, 2014 3.760 3.790 3.650 3.780 3,572 -0.01(-0.26%)
Jan 06, 2014 3.900 3.940 3.730 3.790 2,322 -0.16(-4.05%)
Jan 03, 2014 3.890 3.950 3.840 3.950 550 +0.00(+0.00%)
Jan 02, 2014 3.910 3.950 3.780 3.950 881 -0.01(-0.25%)
Dec 31, 2013 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 30, 2013 4.040 4.090 3.860 3.990 6,752 +0.02(+0.50%)
Dec 27, 2013 4.000 4.010 3.940 3.970 5,248 +0.00(+0.00%)
Dec 24, 2013 3.970 3.970 3.970 0 +0.35(+9.67%)
Dec 23, 2013 3.460 3.620 3.420 3.620 4,671 +0.19(+5.54%)
Dec 20, 2013 3.430 3.500 3.410 3.430 6,102 +0.06(+1.78%)
Dec 19, 2013 3.430 3.520 3.350 3.370 4,210 -0.09(-2.60%)
Dec 18, 2013 3.290 3.460 3.290 3.460 9,664 +0.12(+3.59%)
Dec 17, 2013 3.520 3.570 3.330 3.340 9,411 -0.21(-5.92%)
Dec 16, 2013 3.490 3.690 3.470 3.550 7,625 +0.08(+2.31%)
Dec 13, 2013 3.360 3.500 3.320 3.470 5,747 +0.16(+4.83%)
Dec 12, 2013 3.300 3.460 3.280 3.310 7,208 -0.04(-1.19%)
Dec 11, 2013 3.620 3.620 3.300 3.350 21,603 -0.22(-6.16%)
Dec 10, 2013 3.670 3.700 3.550 3.570 19,059 -0.18(-4.80%)
Dec 09, 2013 3.640 3.900 3.640 3.750 18,431 +0.17(+4.75%)
Dec 06, 2013 3.860 3.860 3.580 3.580 11,909 -0.32(-8.21%)
Dec 05, 2013 4.010 4.060 3.760 3.900 18,699 -0.11(-2.74%)
Dec 04, 2013 4.220 4.220 4.010 4.010 6,457 -0.14(-3.37%)
Dec 03, 2013 4.160 4.250 4.150 4.150 6,806 -0.01(-0.24%)
Dec 02, 2013 4.180 4.370 4.160 4.160 21,650 +0.07(+1.71%)
Nov 29, 2013 3.800 4.100 3.800 4.090 34,516 +0.29(+7.63%)
Nov 28, 2013 3.950 3.950 3.500 3.800 33,632 -0.36(-8.65%)
Nov 27, 2013 4.290 4.430 4.160 4.160 19,752 -0.07(-1.65%)
Nov 26, 2013 4.700 4.860 4.120 4.230 53,327 -0.35(-7.64%)
Nov 25, 2013 3.860 4.590 3.790 4.580 176,470 +0.73(+18.96%)
Nov 22, 2013 4.230 4.440 3.700 3.850 84,954 -0.30(-7.23%)
Nov 21, 2013 4.650 4.840 4.010 4.150 98,558 -0.50(-10.75%)
Nov 20, 2013 6.060 6.700 4.500 4.650 640,284 -0.60(-11.43%)
Nov 19, 2013 3.510 5.460 3.250 5.250 403,267 +3.28(+166.50%)
Nov 18, 2013 1.900 1.970 1.880 1.970 6,757 +0.03(+1.55%)
Nov 15, 2013 1.830 1.960 1.810 1.940 17,691 +0.14(+7.78%)
Nov 14, 2013 1.800 1.800 1.800 1.800 463 -0.05(-2.70%)
Nov 11, 2013 1.850 1.850 1.850 0 +0.11(+6.32%)
Nov 08, 2013 1.750 1.750 1.740 1.740 314 +0.02(+1.16%)
Nov 07, 2013 1.800 1.800 1.720 1.720 9,252 -0.13(-7.03%)
Nov 05, 2013 1.850 1.850 1.850 40 +0.06(+3.35%)
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.