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

Intellipharmaceutics (TSX: IPCI )

N/A 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 (%)
Dec 31, 2012 2.440 2.440 2.440 0 +0.12(+5.17%)
Dec 28, 2012 2.370 2.400 2.320 2.320 1,681 +0.02(+0.87%)
Dec 27, 2012 2.310 2.310 2.300 2.300 335 -0.12(-4.96%)
Dec 24, 2012 2.420 2.420 2.420 0 +0.17(+7.56%)
Dec 21, 2012 2.380 2.380 2.250 2.250 500 -0.14(-5.86%)
Dec 20, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Dec 19, 2012 2.390 2.390 2.360 2.390 739 +0.00(+0.00%)
Dec 18, 2012 2.490 2.560 2.390 2.390 4,822 +0.06(+2.58%)
Dec 17, 2012 2.200 2.330 2.150 2.330 4,732 +0.07(+3.10%)
Dec 14, 2012 2.140 2.260 2.140 2.260 478 +0.14(+6.60%)
Dec 13, 2012 2.090 2.120 2.060 2.120 2,486 -0.04(-1.85%)
Dec 12, 2012 2.160 2.160 2.160 2.160 188 +0.02(+0.93%)
Dec 11, 2012 2.200 2.200 2.140 2.140 1,166 -0.11(-4.89%)
Dec 10, 2012 2.250 2.250 2.250 2.250 1,861 -0.10(-4.26%)
Dec 07, 2012 2.370 2.380 2.350 2.350 914 +0.05(+2.17%)
Dec 06, 2012 2.300 2.300 2.250 2.300 1,601 -0.07(-2.95%)
Dec 05, 2012 2.370 2.370 2.370 61 +0.00(+0.00%)
Dec 04, 2012 2.370 2.370 2.370 2.370 1,003 -0.04(-1.66%)
Nov 30, 2012 2.410 2.410 2.410 2.410 7 +0.00(+0.00%)
Nov 29, 2012 2.380 2.410 2.230 2.410 3,342 +0.19(+8.56%)
Nov 28, 2012 2.000 2.220 2.000 2.220 1,100 +0.22(+11.00%)
Nov 27, 2012 1.810 2.020 1.810 2.000 8,375 +0.19(+10.50%)
Nov 26, 2012 2.110 2.110 1.810 1.810 5,202 -0.33(-15.42%)
Nov 24, 2012 2.010 2.140 2.010 2.140 2,115 +0.00(+0.00%)
Nov 23, 2012 2.010 2.140 2.010 2.140 2,115 -0.26(-10.83%)
Nov 22, 2012 2.400 2.400 2.400 2.400 142 -0.02(-0.83%)
Nov 21, 2012 2.420 2.420 2.420 7 +0.00(+0.00%)
Nov 20, 2012 2.420 2.420 2.420 2.420 1,706 +0.00(+0.00%)
Nov 19, 2012 2.420 2.420 2.420 2.420 301 +0.15(+6.61%)
Nov 16, 2012 2.250 2.270 2.250 2.270 350 -0.31(-12.02%)
Nov 15, 2012 2.580 2.580 2.580 83 +0.00(+0.00%)
Nov 14, 2012 2.750 2.760 2.580 2.580 3,409 +0.00(+0.00%)
Nov 13, 2012 2.650 2.660 2.580 2.580 1,850 -0.03(-1.15%)
Nov 12, 2012 2.750 2.810 2.610 2.610 1,627 -0.24(-8.42%)
Nov 09, 2012 2.850 2.850 2.850 2.850 103 -0.05(-1.72%)
Nov 08, 2012 2.900 2.900 2.900 29 +0.00(+0.00%)
Nov 07, 2012 2.900 2.900 2.900 22 +0.00(+0.00%)
Nov 06, 2012 2.900 2.900 2.900 2.900 510 +0.02(+0.69%)
Nov 05, 2012 2.880 2.880 2.880 16 +0.00(+0.00%)
Nov 02, 2012 2.880 2.880 2.880 79 +0.00(+0.00%)
Nov 01, 2012 2.880 2.880 2.880 13 +0.00(+0.00%)
Oct 31, 2012 2.880 2.880 2.880 13 +0.00(+0.00%)
Oct 30, 2012 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 29, 2012 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 26, 2012 2.880 2.880 2.880 2.880 800 -0.29(-9.15%)
Oct 25, 2012 3.170 3.170 3.170 83 +0.00(+0.00%)
Oct 24, 2012 3.170 3.170 3.170 125 +0.00(+0.00%)
Oct 23, 2012 3.170 3.170 3.170 10 +0.00(+0.00%)
Oct 19, 2012 2.920 3.170 2.920 3.170 3,128 +0.26(+8.93%)
Oct 18, 2012 2.910 2.910 2.910 2.910 118 +0.00(+0.00%)
Oct 17, 2012 2.930 2.930 2.720 2.910 4,438 -0.06(-2.02%)
Oct 16, 2012 2.970 2.970 2.970 2.970 1,043 -0.05(-1.66%)
Oct 15, 2012 2.990 3.020 2.990 3.020 852 +0.12(+4.14%)
Oct 12, 2012 2.900 2.900 2.900 48 +0.00(+0.00%)
Oct 11, 2012 2.900 2.900 2.900 2.900 989 +0.00(+0.00%)
Oct 10, 2012 3.020 3.020 2.900 2.900 425 -0.10(-3.33%)
Oct 09, 2012 2.920 3.000 2.900 3.000 674 +0.00(+0.00%)
Oct 05, 2012 3.000 3.000 3.000 0 +0.26(+9.49%)
Oct 04, 2012 2.740 2.740 2.740 14 +0.00(+0.00%)
Oct 03, 2012 2.740 2.740 2.740 14 +0.00(+0.00%)
Oct 02, 2012 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 01, 2012 2.740 2.740 2.740 2.740 65 +0.00(+0.00%)
Sep 28, 2012 2.740 2.740 2.740 3 +0.00(+0.00%)
Sep 27, 2012 2.790 2.790 2.740 2.740 3,039 -0.04(-1.44%)
Sep 26, 2012 2.780 2.780 2.780 1 +0.00(+0.00%)
Sep 25, 2012 2.780 2.780 2.780 0 +0.00(+0.00%)
Sep 24, 2012 2.790 2.800 2.780 2.780 1,110 -0.14(-4.79%)
Sep 21, 2012 2.920 2.920 2.920 2.920 109 +0.23(+8.55%)
Sep 20, 2012 2.690 2.690 2.690 2.690 200 -0.09(-3.24%)
Sep 19, 2012 2.780 2.780 2.780 2.780 281 +0.08(+2.96%)
Sep 18, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 17, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 14, 2012 2.700 2.700 2.700 7 +0.00(+0.00%)
Sep 13, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 12, 2012 2.700 2.700 2.700 2.700 543 -0.06(-2.17%)
Sep 11, 2012 2.760 2.760 2.760 2.760 285 +0.01(+0.36%)
Sep 10, 2012 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 07, 2012 2.750 2.750 2.750 2.750 593 -0.09(-3.17%)
Sep 06, 2012 2.840 2.840 2.840 5 +0.00(+0.00%)
Sep 05, 2012 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 04, 2012 2.840 2.840 2.840 38 +0.00(+0.00%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.04(+1.43%)
Aug 30, 2012 2.800 2.800 2.800 2.800 100 +0.11(+4.09%)
Aug 29, 2012 2.690 2.690 2.690 2.690 177 +0.04(+1.51%)
Aug 27, 2012 2.650 2.650 2.650 2.650 1,000 -0.15(-5.36%)
Aug 24, 2012 2.800 2.800 2.800 65 +0.00(+0.00%)
Aug 23, 2012 2.790 2.800 2.790 2.800 709 -0.10(-3.45%)
Aug 22, 2012 2.900 2.900 2.900 2.900 206 +0.04(+1.40%)
Aug 21, 2012 2.860 2.860 2.860 0 +0.00(+0.00%)
Aug 20, 2012 2.860 2.860 2.860 2.860 132 +0.00(+0.00%)
Aug 17, 2012 2.650 2.860 2.650 2.860 600 +0.35(+13.94%)
Aug 16, 2012 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 15, 2012 2.630 2.630 2.490 2.510 513 -0.02(-0.79%)
Aug 14, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Aug 13, 2012 2.530 2.530 2.530 15 +0.00(+0.00%)
Aug 11, 2012 2.580 2.590 2.530 2.530 3,028 +0.00(+0.00%)
Aug 10, 2012 2.580 2.590 2.530 2.530 3,028 +0.01(+0.40%)
Aug 09, 2012 2.700 2.700 2.520 2.520 2,713 -0.18(-6.67%)
Aug 08, 2012 2.690 2.700 2.690 2.700 602 -0.13(-4.59%)
Aug 07, 2012 2.830 2.830 2.830 93 +0.00(+0.00%)
Aug 03, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Aug 02, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Aug 01, 2012 2.830 2.830 2.830 6 +0.00(+0.00%)
Jul 31, 2012 2.830 2.830 2.830 14 +0.00(+0.00%)
Jul 30, 2012 2.830 2.830 2.830 4 +0.00(+0.00%)
Jul 27, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Jul 26, 2012 2.830 2.830 2.830 2.830 111 -0.11(-3.74%)
Jul 25, 2012 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 24, 2012 2.940 2.940 2.940 2.940 200 +0.04(+1.38%)
Jul 23, 2012 2.900 2.900 2.900 65 +0.00(+0.00%)
Jul 20, 2012 2.930 2.970 2.900 2.900 803 -0.03(-1.02%)
Jul 19, 2012 2.870 2.930 2.870 2.930 415 +0.08(+2.81%)
Jul 18, 2012 2.880 2.880 2.850 2.850 902 -0.09(-3.06%)
Jul 17, 2012 2.970 2.970 2.920 2.940 834 +0.01(+0.34%)
Jul 16, 2012 2.930 2.930 2.720 2.930 9,211 -0.10(-3.30%)
Jul 13, 2012 3.030 3.030 3.030 4 +0.00(+0.00%)
Jul 12, 2012 3.030 3.030 3.030 3.030 200 +0.19(+6.69%)
Jul 11, 2012 2.840 2.840 2.840 2.840 74 +0.00(+0.00%)
Jul 10, 2012 2.840 2.840 2.840 2.840 101 +0.08(+2.90%)
Jul 09, 2012 3.160 3.160 2.760 2.760 362 -0.49(-15.08%)
Jul 06, 2012 3.250 3.250 3.250 3 +0.00(+0.00%)
Jul 05, 2012 3.120 3.250 3.120 3.250 283 +0.00(+0.00%)
Jul 04, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 03, 2012 3.250 3.250 3.250 3.250 73 +0.00(+0.00%)
Jun 29, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2012 3.240 3.250 3.210 3.250 1,067 +0.04(+1.25%)
Jun 27, 2012 3.240 3.250 3.210 3.210 2,926 -0.05(-1.53%)
Jun 26, 2012 3.260 3.260 3.260 3.260 210 -0.09(-2.69%)
Jun 25, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 22, 2012 3.350 3.350 3.350 3.350 700 +0.00(+0.00%)
Jun 21, 2012 3.240 3.540 3.240 3.350 13,650 +0.30(+9.84%)
Jun 20, 2012 3.050 3.050 3.050 3.050 1,000 +0.24(+8.54%)
Jun 19, 2012 2.810 2.810 2.810 6 +0.00(+0.00%)
Jun 18, 2012 2.810 2.810 2.810 2.810 197 -0.24(-7.87%)
Jun 15, 2012 3.050 3.050 3.050 1 +0.00(+0.00%)
Jun 14, 2012 3.050 3.050 3.050 7 +0.00(+0.00%)
Jun 13, 2012 3.050 3.050 3.050 6 +0.00(+0.00%)
Jun 12, 2012 2.990 3.050 2.990 3.050 5,100 +0.06(+2.01%)
Jun 11, 2012 2.990 2.990 2.990 2.990 965 +0.26(+9.52%)
Jun 08, 2012 2.750 2.750 2.730 2.730 2,822 -0.03(-1.09%)
Jun 07, 2012 2.760 2.760 2.760 38 +0.00(+0.00%)
Jun 06, 2012 2.760 2.760 2.760 2.760 1,005 +0.01(+0.36%)
Jun 05, 2012 2.750 2.750 2.750 51 +0.00(+0.00%)
Jun 04, 2012 2.920 2.920 2.750 2.750 2,300 -0.20(-6.78%)
Jun 02, 2012 3.010 3.010 2.950 2.950 508 +0.00(+0.00%)
Jun 01, 2012 3.010 3.010 2.950 2.950 508 -0.15(-4.84%)
May 31, 2012 3.100 3.100 3.100 3.100 71 +0.00(+0.00%)
May 30, 2012 3.100 3.100 3.100 3.100 2,032 +0.00(+0.00%)
May 29, 2012 3.050 3.100 3.020 3.100 2,087 +0.16(+5.44%)
May 28, 2012 2.940 2.940 2.940 0 +0.00(+0.00%)
May 25, 2012 3.340 3.340 2.940 2.940 7,480 -0.16(-5.16%)
May 24, 2012 3.050 3.100 2.950 3.100 3,652 +0.48(+18.32%)
May 23, 2012 2.990 2.990 2.620 2.620 2,186 -0.31(-10.58%)
May 22, 2012 3.100 3.100 2.930 2.930 1,432 -0.10(-3.30%)
May 18, 2012 3.030 3.030 3.030 0 +0.13(+4.48%)
May 17, 2012 2.950 2.950 2.900 2.900 1,146 -0.08(-2.68%)
May 16, 2012 2.980 2.980 2.980 3 +0.00(+0.00%)
May 15, 2012 2.900 2.980 2.900 2.980 1,001 +0.08(+2.76%)
May 14, 2012 2.900 2.900 2.900 2.900 529 +0.10(+3.57%)
May 11, 2012 2.870 2.870 2.800 2.800 1,308 -0.07(-2.44%)
May 10, 2012 3.000 3.000 2.870 2.870 1,400 +0.09(+3.24%)
May 09, 2012 3.030 3.030 2.780 2.780 200 -0.02(-0.71%)
May 08, 2012 2.800 2.800 2.800 2.800 155 +0.00(+0.00%)
May 07, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
May 04, 2012 2.780 2.800 2.780 2.800 331 +0.00(+0.00%)
May 03, 2012 2.640 2.800 2.600 2.800 1,696 +0.01(+0.36%)
May 02, 2012 2.700 2.800 2.700 2.790 821 +0.17(+6.49%)
May 01, 2012 2.750 2.750 2.620 2.620 600 -0.08(-2.96%)
Apr 30, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 27, 2012 2.700 2.700 2.700 6 +0.00(+0.00%)
Apr 26, 2012 2.720 2.720 2.700 2.700 915 +0.08(+3.05%)
Apr 25, 2012 2.620 2.620 2.620 2.620 306 -0.06(-2.24%)
Apr 24, 2012 2.750 2.750 2.670 2.680 532 -0.07(-2.55%)
Apr 23, 2012 2.760 2.770 2.750 2.750 3,706 -0.02(-0.72%)
Apr 20, 2012 2.770 2.770 2.770 10 +0.00(+0.00%)
Apr 19, 2012 2.770 2.770 2.770 21 +0.00(+0.00%)
Apr 18, 2012 2.770 2.770 2.770 5 +0.00(+0.00%)
Apr 17, 2012 2.770 2.770 2.770 2.770 205 -0.03(-1.07%)
Apr 16, 2012 2.800 2.800 2.800 2.800 519 +0.00(+0.00%)
Apr 13, 2012 2.800 2.800 2.800 2.800 1,698 +0.03(+1.08%)
Apr 12, 2012 2.770 2.800 2.760 2.770 2,717 +0.14(+5.32%)
Apr 11, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 10, 2012 2.630 2.630 2.630 36 +0.00(+0.00%)
Apr 09, 2012 2.630 2.630 2.630 3 +0.00(+0.00%)
Apr 05, 2012 2.800 2.890 2.630 2.630 1,972 -0.16(-5.73%)
Apr 04, 2012 2.790 2.790 2.790 65 +0.00(+0.00%)
Apr 03, 2012 2.780 2.790 2.780 2.790 200 -0.06(-2.11%)
Apr 02, 2012 2.760 2.850 2.760 2.850 274 -0.01(-0.35%)
Mar 30, 2012 2.860 2.860 2.860 2.860 3 +0.00(+0.00%)
Mar 29, 2012 2.860 2.860 2.860 23 +0.00(+0.00%)
Mar 28, 2012 2.820 2.860 2.820 2.860 419 +0.10(+3.62%)
Mar 27, 2012 2.760 2.760 2.760 2.760 459 -0.04(-1.43%)
Mar 26, 2012 2.840 3.190 2.800 2.800 5,035 -0.28(-9.09%)
Mar 23, 2012 3.080 3.080 3.080 68 +0.00(+0.00%)
Mar 22, 2012 3.080 3.080 3.080 2 +0.00(+0.00%)
Mar 21, 2012 3.080 3.080 3.080 19 +0.00(+0.00%)
Mar 20, 2012 3.080 3.080 3.080 12 +0.00(+0.00%)
Mar 19, 2012 3.080 3.080 3.080 3.080 112 -0.01(-0.32%)
Mar 16, 2012 3.020 3.090 3.000 3.090 4,272 +0.11(+3.69%)
Mar 15, 2012 2.980 2.980 2.980 14 +0.00(+0.00%)
Mar 14, 2012 2.990 3.000 2.980 2.980 2,000 +0.01(+0.34%)
Mar 13, 2012 2.960 3.380 2.960 2.970 5,043 +0.07(+2.41%)
Mar 12, 2012 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 09, 2012 2.770 2.900 2.610 2.900 14,522 +0.00(+0.00%)
Mar 08, 2012 2.990 3.000 2.900 2.900 2,861 -0.06(-2.03%)
Mar 07, 2012 2.970 2.970 2.960 2.960 213 +0.06(+2.07%)
Mar 06, 2012 2.900 2.900 2.900 2.900 365 -0.39(-11.85%)
Mar 05, 2012 2.850 3.290 2.840 3.290 6,165 +0.29(+9.67%)
Mar 02, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 01, 2012 3.000 3.000 3.000 3.000 1,636 +0.00(+0.00%)
Feb 29, 2012 3.010 3.010 3.000 3.000 4,124 -0.02(-0.66%)
Feb 28, 2012 3.060 3.060 3.020 3.020 1,644 +0.01(+0.33%)
Feb 27, 2012 3.220 3.220 3.000 3.010 803 -0.29(-8.79%)
Feb 24, 2012 3.020 3.300 3.010 3.300 5,350 +0.01(+0.30%)
Feb 23, 2012 3.200 3.290 3.200 3.290 266 -0.16(-4.64%)
Feb 22, 2012 3.450 3.460 3.450 3.450 1,923 -0.06(-1.71%)
Feb 21, 2012 3.350 3.510 3.350 3.510 2,131 +0.21(+6.36%)
Feb 17, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2012 3.430 3.430 3.300 3.300 345 +0.06(+1.85%)
Feb 15, 2012 3.510 3.550 3.240 3.240 4,009 -0.16(-4.71%)
Feb 14, 2012 3.350 3.410 3.340 3.400 1,201 +0.38(+12.58%)
Feb 13, 2012 3.020 3.020 3.020 1 +0.00(+0.00%)
Feb 10, 2012 3.020 3.020 3.000 3.020 3,133 -0.07(-2.27%)
Feb 09, 2012 3.470 3.470 3.000 3.090 1,733 -0.38(-10.95%)
Feb 08, 2012 3.500 3.500 3.470 3.470 291 -0.03(-0.86%)
Feb 07, 2012 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Feb 06, 2012 3.500 3.520 3.470 3.500 12,452 +0.21(+6.38%)
Feb 03, 2012 3.100 3.290 3.100 3.290 1,479 +0.19(+6.13%)
Feb 02, 2012 3.020 3.100 3.020 3.100 829 +0.08(+2.65%)
Feb 01, 2012 3.020 3.020 3.020 9 +0.00(+0.00%)
Jan 31, 2012 3.050 3.050 3.020 3.020 1,295 -0.06(-1.95%)
Jan 30, 2012 3.060 3.080 3.060 3.080 604 +0.20(+6.94%)
Jan 27, 2012 3.000 3.000 2.880 2.880 339 -0.12(-4.00%)
Jan 26, 2012 2.990 3.000 2.990 3.000 1,402 +0.11(+3.81%)
Jan 25, 2012 3.000 3.030 2.890 2.890 7,453 +0.11(+3.96%)
Jan 24, 2012 2.780 2.780 2.780 17 +0.00(+0.00%)
Jan 23, 2012 2.780 2.780 2.780 3 +0.00(+0.00%)
Jan 20, 2012 2.780 2.780 2.780 2.780 602 +0.00(+0.00%)
Jan 19, 2012 2.740 2.780 2.740 2.780 1,006 -0.09(-3.14%)
Jan 18, 2012 2.930 2.930 2.870 2.870 513 -0.06(-2.05%)
Jan 17, 2012 2.980 2.980 2.930 2.930 2,571 -0.08(-2.66%)
Jan 16, 2012 3.010 3.010 3.010 32 +0.00(+0.00%)
Jan 13, 2012 2.760 3.070 2.760 3.010 2,721 +0.04(+1.35%)
Jan 12, 2012 2.970 3.100 2.970 2.970 4,802 -0.01(-0.34%)
Jan 11, 2012 2.900 3.040 2.900 2.980 3,480 +0.43(+16.86%)
Jan 10, 2012 2.600 2.600 2.550 2.550 1,254 +0.02(+0.79%)
Jan 09, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 06, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 05, 2012 2.570 2.630 2.530 2.530 3,158 -0.04(-1.56%)
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.