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 (%)
Apr 30, 2014 5.020 5.020 4.400 4.430 42,429 -0.69(-13.48%)
Apr 29, 2014 4.280 5.150 4.230 5.120 29,411 +0.78(+17.97%)
Apr 28, 2014 4.400 4.500 4.290 4.340 15,819 -0.08(-1.81%)
Apr 25, 2014 4.380 4.420 4.180 4.420 12,354 +0.09(+2.08%)
Apr 24, 2014 4.150 4.400 4.150 4.330 10,570 +0.15(+3.59%)
Apr 23, 2014 4.180 4.210 4.100 4.180 7,727 +0.01(+0.24%)
Apr 22, 2014 4.060 4.170 4.060 4.170 34,105 +0.16(+3.99%)
Apr 21, 2014 3.700 4.100 3.700 4.010 16,874 +0.12(+3.08%)
Apr 17, 2014 3.890 3.890 3.890 0 -0.11(-2.75%)
Apr 16, 2014 3.740 4.020 3.660 4.000 21,441 +0.26(+6.95%)
Apr 15, 2014 4.010 4.110 3.530 3.740 98,930 -0.33(-8.11%)
Apr 14, 2014 4.370 4.480 3.950 4.070 72,480 -0.07(-1.69%)
Apr 11, 2014 4.370 4.370 4.050 4.140 59,834 -0.28(-6.33%)
Apr 10, 2014 4.520 4.530 4.420 4.420 5,971 -0.16(-3.49%)
Apr 09, 2014 4.550 4.610 4.460 4.580 27,265 +0.14(+3.15%)
Apr 08, 2014 4.530 4.630 4.440 4.440 19,482 -0.14(-3.06%)
Apr 07, 2014 4.510 4.640 4.430 4.580 81,282 +0.02(+0.44%)
Apr 04, 2014 5.010 5.010 4.510 4.560 44,339 -0.26(-5.39%)
Apr 03, 2014 5.120 5.120 4.770 4.820 27,166 -0.23(-4.55%)
Apr 02, 2014 4.940 5.050 4.870 5.050 5,676 +0.11(+2.23%)
Apr 01, 2014 4.910 5.050 4.910 4.940 21,604 +0.11(+2.28%)
Mar 31, 2014 4.670 4.900 4.660 4.830 24,200 +0.11(+2.33%)
Mar 28, 2014 4.640 4.810 4.640 4.720 15,583 +0.02(+0.43%)
Mar 27, 2014 4.770 4.770 4.550 4.700 18,089 -0.08(-1.67%)
Mar 26, 2014 5.280 5.280 4.730 4.780 14,909 -0.08(-1.65%)
Mar 25, 2014 4.990 5.150 4.860 4.860 31,731 -0.18(-3.57%)
Mar 24, 2014 5.510 5.580 5.010 5.040 44,546 -0.48(-8.70%)
Mar 21, 2014 5.580 5.770 5.380 5.520 68,128 +0.19(+3.56%)
Mar 20, 2014 4.970 5.420 4.970 5.330 53,266 +0.42(+8.55%)
Mar 19, 2014 4.860 4.940 4.760 4.910 17,997 +0.11(+2.29%)
Mar 18, 2014 4.700 4.910 4.600 4.800 9,263 +0.08(+1.69%)
Mar 17, 2014 4.800 4.950 4.710 4.720 6,327 -0.08(-1.67%)
Mar 14, 2014 4.760 4.810 4.590 4.800 12,607 +0.12(+2.56%)
Mar 13, 2014 5.000 5.000 4.600 4.680 55,884 -0.23(-4.68%)
Mar 12, 2014 5.270 5.270 4.830 4.910 40,321 -0.18(-3.54%)
Mar 11, 2014 5.280 5.500 4.930 5.090 146,864 +0.27(+5.60%)
Mar 10, 2014 4.570 5.000 4.570 4.820 45,743 +0.27(+5.93%)
Mar 07, 2014 4.480 4.550 4.360 4.550 24,897 +0.09(+2.02%)
Mar 06, 2014 4.510 4.590 4.300 4.460 8,800 +0.01(+0.22%)
Mar 05, 2014 4.400 4.450 4.390 4.450 3,331 +0.10(+2.30%)
Mar 04, 2014 4.480 4.690 4.350 4.350 42,437 -0.13(-2.90%)
Mar 03, 2014 4.420 4.680 4.290 4.480 37,087 +0.22(+5.16%)
Feb 28, 2014 4.330 4.480 4.180 4.260 19,323 -0.12(-2.74%)
Feb 27, 2014 4.350 4.450 4.330 4.380 5,168 +0.05(+1.15%)
Feb 26, 2014 4.220 4.440 4.220 4.330 14,273 +0.17(+4.09%)
Feb 25, 2014 4.150 4.260 4.150 4.160 14,845 +0.05(+1.22%)
Feb 24, 2014 4.140 4.140 4.110 4.110 10,260 -0.01(-0.24%)
Feb 21, 2014 4.140 4.140 4.100 4.120 5,554 -0.02(-0.48%)
Feb 20, 2014 4.170 4.210 4.110 4.140 2,754 +0.03(+0.73%)
Feb 19, 2014 3.950 4.200 3.880 4.110 17,059 +0.14(+3.53%)
Feb 18, 2014 4.600 4.600 3.920 3.970 37,585 -0.44(-9.98%)
Feb 14, 2014 4.410 4.410 4.410 0 -0.15(-3.29%)
Feb 13, 2014 4.340 4.610 4.290 4.560 15,820 +0.16(+3.64%)
Feb 12, 2014 4.560 4.560 4.280 4.400 9,713 -0.06(-1.35%)
Feb 11, 2014 4.460 4.530 4.410 4.460 5,348 +0.00(+0.00%)
Feb 10, 2014 4.450 4.600 4.380 4.460 37,611 +0.06(+1.36%)
Feb 07, 2014 4.260 4.460 4.220 4.400 11,173 +0.11(+2.56%)
Feb 06, 2014 4.350 4.380 4.240 4.290 19,425 -0.06(-1.38%)
Feb 05, 2014 4.390 4.470 4.270 4.350 11,800 +0.00(+0.00%)
Feb 04, 2014 4.490 4.490 4.300 4.350 26,203 -0.05(-1.14%)
Feb 03, 2014 4.500 4.820 4.320 4.400 58,252 +0.25(+6.02%)
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%)
Nov 04, 2013 1.880 1.880 1.790 1.790 5,143 -0.09(-4.79%)
Oct 31, 2013 1.880 1.880 1.880 53 +0.00(+0.00%)
Oct 30, 2013 1.880 1.880 1.880 1.880 214 -0.04(-2.08%)
Oct 29, 2013 1.890 1.950 1.890 1.920 1,750 +0.07(+3.78%)
Oct 28, 2013 1.870 1.880 1.850 1.850 3,199 +0.00(+0.00%)
Oct 25, 2013 1.920 1.920 1.850 1.850 4,608 +0.00(+0.00%)
Oct 24, 2013 1.900 1.960 1.850 1.850 9,140 -0.11(-5.61%)
Oct 23, 2013 1.970 1.970 1.960 1.960 2,521 +0.00(+0.00%)
Oct 22, 2013 2.000 2.050 1.960 1.960 5,513 -0.10(-4.85%)
Oct 21, 2013 2.060 2.060 2.060 2.060 181 +0.04(+1.98%)
Oct 18, 2013 2.100 2.100 2.000 2.020 7,053 -0.05(-2.42%)
Oct 17, 2013 2.060 2.120 2.060 2.070 2,739 -0.02(-0.72%)
Oct 16, 2013 2.010 2.100 2.010 2.085 3,104 +0.11(+5.84%)
Oct 15, 2013 2.000 2.000 1.960 1.970 3,318 -0.03(-1.50%)
Oct 11, 2013 2.000 2.000 2.000 0 -0.02(-0.99%)
Oct 10, 2013 2.000 2.020 1.970 2.020 3,271 -0.10(-4.72%)
Oct 09, 2013 1.950 2.120 1.870 2.120 9,602 +0.17(+8.72%)
Oct 08, 2013 2.050 2.090 1.950 1.950 8,475 -0.19(-8.88%)
Oct 07, 2013 1.980 2.140 1.980 2.140 6,407 +0.13(+6.47%)
Oct 04, 2013 2.010 2.010 2.010 2.010 4,886 +0.00(+0.00%)
Oct 03, 2013 2.030 2.030 2.000 2.010 900 -0.06(-2.90%)
Oct 02, 2013 2.140 2.140 2.070 2.070 1,433 -0.03(-1.43%)
Oct 01, 2013 2.070 2.110 2.070 2.100 1,700 +0.01(+0.48%)
Sep 27, 2013 2.090 2.110 2.070 2.090 1,006 -0.04(-1.88%)
Sep 26, 2013 2.080 2.130 2.080 2.130 2,194 +0.01(+0.47%)
Sep 25, 2013 2.120 2.120 2.120 2.120 223 +0.03(+1.44%)
Sep 24, 2013 2.110 2.110 2.070 2.090 4,114 -0.04(-1.88%)
Sep 23, 2013 2.240 2.240 2.130 2.130 2,806 -0.23(-9.75%)
Sep 20, 2013 2.170 2.390 2.160 2.360 7,000 +0.24(+11.32%)
Sep 19, 2013 2.050 2.210 2.040 2.120 16,495 +0.02(+0.95%)
Sep 18, 2013 2.110 2.110 2.050 2.100 2,403 -0.01(-0.47%)
Sep 17, 2013 2.110 2.110 2.110 2.110 3,550 -0.06(-2.76%)
Sep 16, 2013 2.180 2.180 2.170 2.170 245 +0.04(+1.88%)
Sep 13, 2013 2.060 2.220 2.060 2.130 15,773 +0.04(+1.91%)
Sep 12, 2013 2.020 2.090 2.020 2.090 1,606 +0.10(+5.03%)
Sep 11, 2013 1.950 1.990 1.950 1.990 1,041 +0.13(+6.99%)
Sep 10, 2013 1.890 1.890 1.860 1.860 2,648 -0.03(-1.59%)
Sep 09, 2013 2.180 2.180 1.890 1.890 12,973 -0.08(-4.06%)
Sep 06, 2013 1.950 1.970 1.950 1.970 5,737 -0.05(-2.48%)
Sep 05, 2013 2.000 2.020 2.000 2.020 1,350 +0.05(+2.54%)
Sep 04, 2013 1.970 1.970 1.970 1.970 330 +0.08(+4.23%)
Sep 03, 2013 2.060 2.060 1.890 1.890 2,650 -0.14(-6.90%)
Aug 30, 2013 2.030 2.030 2.030 0 -0.01(-0.49%)
Aug 29, 2013 2.100 2.100 1.960 2.040 10,171 -0.14(-6.42%)
Aug 28, 2013 2.180 2.180 2.180 2.180 3,501 -0.02(-0.91%)
Aug 27, 2013 2.240 2.240 2.090 2.200 21,732 -0.08(-3.51%)
Aug 26, 2013 2.300 2.360 2.280 2.280 514 -0.06(-2.56%)
Aug 23, 2013 2.490 2.500 2.270 2.340 23,840 -0.09(-3.70%)
Aug 22, 2013 2.260 2.490 2.260 2.430 14,828 +0.20(+8.97%)
Aug 21, 2013 2.150 2.230 2.140 2.230 4,800 +0.10(+4.69%)
Aug 20, 2013 2.070 2.130 2.070 2.130 518 +0.12(+5.97%)
Aug 19, 2013 2.010 2.100 2.010 2.010 4,003 -0.05(-2.43%)
Aug 16, 2013 1.970 2.075 1.970 2.060 10,220 +0.04(+1.98%)
Aug 15, 2013 1.880 2.050 1.880 2.020 2,000 +0.19(+10.38%)
Aug 14, 2013 1.920 1.920 1.830 1.830 6,900 -0.08(-4.19%)
Aug 13, 2013 2.010 2.010 1.910 1.910 8,750 -0.14(-6.83%)
Aug 12, 2013 2.050 2.050 2.050 2.050 311 +0.00(+0.00%)
Aug 09, 2013 2.050 2.050 2.050 2.050 707 +0.00(+0.00%)
Aug 08, 2013 2.090 2.090 2.050 2.050 7,309 -0.04(-1.91%)
Aug 07, 2013 2.090 2.140 2.090 2.090 3,751 +0.00(+0.00%)
Aug 06, 2013 2.090 2.130 2.050 2.090 7,694 +0.04(+1.95%)
Aug 02, 2013 2.050 2.050 2.050 0 -0.02(-0.97%)
Aug 01, 2013 2.020 2.160 2.020 2.070 2,633 +0.07(+3.50%)
Jul 31, 2013 1.930 2.000 1.930 2.000 2,700 +0.10(+5.26%)
Jul 30, 2013 1.940 1.940 1.870 1.900 4,650 -0.10(-5.00%)
Jul 29, 2013 1.980 2.080 1.940 2.000 6,200 -0.07(-3.38%)
Jul 26, 2013 2.210 2.210 2.040 2.070 21,519 -0.58(-21.89%)
Jul 25, 2013 2.930 2.930 2.450 2.650 32,815 -0.31(-10.47%)
Jul 24, 2013 3.150 3.840 2.910 2.960 55,176 -0.19(-6.03%)
Jul 23, 2013 2.080 3.150 2.080 3.150 38,720 +1.12(+55.17%)
Jul 22, 2013 2.040 2.060 1.940 2.030 6,413 +0.13(+6.84%)
Jul 19, 2013 1.900 1.900 1.900 1.900 300 +0.01(+0.53%)
Jul 18, 2013 1.870 1.890 1.870 1.890 515 +0.04(+2.16%)
Jul 17, 2013 1.710 1.810 1.710 1.850 2,000 +0.17(+10.12%)
Jul 16, 2013 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 15, 2013 1.680 1.680 1.680 10 +0.00(+0.00%)
Jul 12, 2013 1.670 1.680 1.650 1.680 1,603 -0.02(-1.18%)
Jul 11, 2013 1.760 1.760 1.700 1.700 315 +0.03(+1.80%)
Jul 10, 2013 1.700 1.700 1.670 1.670 600 +0.00(+0.00%)
Jul 09, 2013 1.670 1.670 1.670 1.670 13 +0.00(+0.00%)
Jul 08, 2013 1.680 1.850 1.670 1.670 5,755 -0.09(-5.11%)
Jul 05, 2013 1.760 1.760 1.760 3 +0.00(+0.00%)
Jul 04, 2013 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 03, 2013 1.770 1.790 1.760 1.760 3,201 -0.04(-2.22%)
Jul 02, 2013 1.800 1.800 1.800 7 +0.00(+0.00%)
Jun 28, 2013 1.800 1.800 1.800 0 +0.14(+8.43%)
Jun 26, 2013 1.660 1.660 1.660 11 +0.00(+0.00%)
Jun 25, 2013 1.690 1.690 1.660 1.660 2,145 -0.03(-1.78%)
Jun 24, 2013 1.710 1.710 1.690 1.690 1,600 -0.02(-1.17%)
Jun 21, 2013 1.720 1.720 1.710 1.710 2,252 -0.08(-4.47%)
Jun 20, 2013 1.790 1.790 1.790 0 +0.00(+0.00%)
Jun 19, 2013 1.790 1.790 1.790 1.790 129 -0.06(-3.24%)
Jun 18, 2013 1.850 1.850 1.850 25 +0.00(+0.00%)
Jun 17, 2013 1.850 1.850 1.850 30 +0.00(+0.00%)
Jun 14, 2013 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 13, 2013 1.850 1.850 1.850 1.850 191 +0.00(+0.00%)
Jun 12, 2013 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
Jun 11, 2013 2.000 2.000 1.850 1.850 4,800 +0.08(+4.52%)
Jun 10, 2013 1.770 1.770 1.770 72 +0.00(+0.00%)
Jun 07, 2013 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 06, 2013 1.780 1.780 1.770 1.770 613 -0.03(-1.67%)
Jun 05, 2013 1.800 1.800 1.800 9 +0.00(+0.00%)
Jun 04, 2013 1.800 1.800 1.800 8 +0.00(+0.00%)
Jun 03, 2013 1.800 1.800 1.800 2 +0.00(+0.00%)
May 31, 2013 1.800 1.800 1.780 1.800 10,026 -0.10(-5.26%)
May 30, 2013 1.900 1.900 1.900 1.900 634 +0.06(+3.26%)
May 29, 2013 1.840 1.840 1.840 1.840 500 -0.01(-0.54%)
May 28, 2013 1.830 1.870 1.820 1.850 1,350 -0.08(-4.15%)
May 27, 2013 1.930 1.930 1.930 0 +0.00(+0.00%)
May 24, 2013 1.900 2.020 1.900 1.930 3,939 +0.13(+7.22%)
May 23, 2013 1.800 1.800 1.800 1.800 501 +0.00(+0.00%)
May 22, 2013 1.800 1.800 1.800 5 +0.00(+0.00%)
May 21, 2013 1.800 1.800 1.800 0 +0.00(+0.00%)
May 17, 2013 1.800 1.800 1.800 0 +0.03(+1.69%)
May 16, 2013 1.810 1.810 1.770 1.770 4,106 -0.11(-5.85%)
May 15, 2013 1.880 1.880 1.880 1.880 2,500 +0.05(+2.73%)
May 13, 2013 1.830 1.830 1.830 1.830 171 -0.03(-1.61%)
May 10, 2013 1.850 1.860 1.850 1.860 801 -0.01(-0.53%)
May 09, 2013 1.870 1.870 1.870 29 +0.00(+0.00%)
May 08, 2013 1.950 1.950 1.820 1.870 1,408 -0.03(-1.58%)
May 07, 2013 1.940 1.940 1.900 1.900 201 -0.10(-5.00%)
May 06, 2013 2.000 2.000 2.000 3 +0.00(+0.00%)
May 03, 2013 2.000 2.010 2.000 2.000 7,000 -0.09(-4.31%)
May 02, 2013 2.090 2.090 2.090 2.090 100 -0.12(-5.43%)
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.