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 (%)
Aug 31, 2011 3.280 3.300 3.000 3.300 4,550 +0.23(+7.49%)
Aug 30, 2011 3.070 3.070 3.070 66 +0.00(+0.00%)
Aug 29, 2011 3.220 3.290 3.070 3.070 831 +0.17(+5.86%)
Aug 26, 2011 2.910 2.910 2.900 2.900 501 -0.09(-3.01%)
Aug 25, 2011 2.990 2.990 2.990 2.990 33 +0.00(+0.00%)
Aug 24, 2011 3.010 3.070 2.990 2.990 1,307 -0.06(-1.97%)
Aug 23, 2011 2.900 3.050 2.900 3.050 3,621 +0.19(+6.64%)
Aug 22, 2011 2.600 2.860 2.600 2.860 2,700 +0.01(+0.35%)
Aug 19, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 18, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2011 2.910 2.910 2.850 2.850 2,315 -0.25(-8.06%)
Aug 16, 2011 2.760 3.190 2.210 3.100 22,934 -0.04(-1.27%)
Aug 15, 2011 3.140 3.140 3.140 3.140 472 +0.14(+4.67%)
Aug 12, 2011 3.000 3.000 3.000 80 +0.00(+0.00%)
Aug 11, 2011 3.000 3.040 2.890 3.000 1,484 +0.10(+3.45%)
Aug 10, 2011 3.000 3.000 2.900 2.900 852 +0.02(+0.69%)
Aug 09, 2011 2.900 2.900 2.710 2.880 3,793 +0.22(+8.27%)
Aug 08, 2011 2.700 2.900 2.350 2.660 6,993 -0.74(-21.76%)
Aug 05, 2011 3.140 3.450 3.140 3.400 1,730 +0.23(+7.26%)
Aug 04, 2011 3.240 3.300 2.910 3.170 2,302 -0.33(-9.43%)
Aug 03, 2011 3.500 3.500 3.500 3.500 540 +0.02(+0.57%)
Aug 02, 2011 3.500 3.500 3.470 3.480 397 -0.12(-3.33%)
Jul 29, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 28, 2011 3.390 3.600 3.390 3.600 2,862 +0.02(+0.56%)
Jul 27, 2011 3.580 3.580 3.580 0 +0.00(+0.00%)
Jul 26, 2011 3.660 3.900 3.580 3.580 1,123 +0.05(+1.42%)
Jul 25, 2011 3.840 3.840 3.530 3.530 3,807 -0.07(-1.94%)
Jul 22, 2011 3.850 3.850 3.520 3.600 3,051 +0.06(+1.69%)
Jul 21, 2011 3.630 3.680 3.530 3.540 897 -0.06(-1.67%)
Jul 20, 2011 3.590 3.600 3.590 3.600 1,318 +0.05(+1.41%)
Jul 19, 2011 3.390 3.550 3.390 3.550 1,301 +0.26(+7.90%)
Jul 18, 2011 3.210 3.290 3.210 3.290 3,005 +0.09(+2.81%)
Jul 15, 2011 3.200 3.200 3.200 64 +0.00(+0.00%)
Jul 14, 2011 3.200 3.200 3.200 3.200 292 +0.00(+0.00%)
Jul 13, 2011 3.120 3.210 3.120 3.200 3,586 -0.08(-2.44%)
Jul 12, 2011 3.280 3.280 3.120 3.280 3,318 +0.08(+2.50%)
Jul 11, 2011 3.200 3.200 3.200 3.200 126 -0.04(-1.23%)
Jul 08, 2011 3.240 3.240 3.240 22 +0.00(+0.00%)
Jul 07, 2011 3.270 3.380 3.240 3.240 3,111 -0.03(-0.92%)
Jul 06, 2011 3.800 3.810 3.250 3.270 9,430 -0.26(-7.37%)
Jul 05, 2011 3.530 3.530 3.530 3.530 500 -0.20(-5.36%)
Jul 04, 2011 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2011 3.940 3.940 3.730 3.730 2,806 +0.12(+3.32%)
Jun 29, 2011 3.610 3.610 3.610 81 +0.00(+0.00%)
Jun 28, 2011 3.580 3.620 3.580 3.610 820 +0.00(+0.00%)
Jun 27, 2011 3.810 3.810 3.610 3.610 4,148 -0.13(-3.48%)
Jun 24, 2011 3.570 3.750 3.430 3.740 5,276 +0.45(+13.68%)
Jun 23, 2011 3.300 3.320 3.290 3.290 1,300 -0.11(-3.24%)
Jun 22, 2011 3.400 3.400 3.400 3.400 307 -0.22(-6.08%)
Jun 21, 2011 3.580 3.780 3.220 3.620 5,700 +0.27(+8.06%)
Jun 20, 2011 3.200 3.350 3.240 3.350 509 +0.14(+4.36%)
Jun 17, 2011 3.100 3.210 3.100 3.210 817 +0.16(+5.25%)
Jun 16, 2011 3.130 3.250 3.050 3.050 953 -0.21(-6.44%)
Jun 15, 2011 3.100 3.280 3.100 3.260 880 -0.03(-0.91%)
Jun 14, 2011 3.230 3.290 3.030 3.290 1,646 -0.19(-5.46%)
Jun 13, 2011 3.510 3.510 3.480 3.480 1,324 +0.08(+2.35%)
Jun 10, 2011 3.750 3.750 3.300 3.400 1,415 -0.17(-4.76%)
Jun 09, 2011 3.470 3.570 3.460 3.570 700 +0.08(+2.29%)
Jun 08, 2011 3.520 3.550 3.490 3.490 9,573 -0.13(-3.59%)
Jun 07, 2011 3.500 3.690 3.500 3.620 768 -0.15(-3.98%)
Jun 06, 2011 3.630 3.770 3.500 3.770 18,000 +0.09(+2.45%)
Jun 03, 2011 3.740 4.200 3.460 3.680 153,002 +0.12(+3.37%)
May 24, 2011 3.590 3.620 3.510 3.560 3,025 -0.09(-2.47%)
May 20, 2011 3.680 3.680 3.430 3.650 16,500 -0.19(-4.95%)
May 19, 2011 3.840 3.840 3.840 5 +0.00(+0.00%)
May 18, 2011 3.820 3.960 3.750 3.840 4,228 +0.01(+0.26%)
May 17, 2011 4.000 4.000 3.830 3.830 1,645 -0.17(-4.25%)
May 16, 2011 3.830 4.000 3.830 4.000 1,490 +0.10(+2.56%)
May 13, 2011 3.780 3.990 3.780 3.900 2,053 +0.08(+2.09%)
May 12, 2011 3.730 3.820 3.500 3.820 14,135 -0.15(-3.78%)
May 11, 2011 4.000 4.000 3.940 3.970 2,160 -0.16(-3.87%)
May 10, 2011 4.000 4.130 3.960 4.130 3,144 +0.02(+0.49%)
May 09, 2011 4.210 4.240 4.110 4.110 6,803 -0.18(-4.20%)
May 06, 2011 4.340 4.340 4.070 4.290 8,842 +0.08(+1.90%)
May 05, 2011 4.550 4.550 4.210 4.210 10,202 -0.30(-6.65%)
May 04, 2011 4.400 4.620 4.350 4.510 11,005 +0.06(+1.35%)
May 03, 2011 4.690 5.040 4.380 4.450 24,165 +0.08(+1.83%)
May 02, 2011 4.140 4.440 4.370 4.370 31,021 +0.29(+7.11%)
Apr 29, 2011 4.600 4.700 3.980 4.080 67,503 -0.37(-8.31%)
Apr 28, 2011 4.250 4.750 3.880 4.450 80,816 +0.50(+12.66%)
Apr 27, 2011 3.550 4.200 3.550 3.950 33,106 +0.43(+12.22%)
Apr 26, 2011 3.060 3.550 3.030 3.520 54,577 +0.52(+17.33%)
Apr 25, 2011 3.000 3.000 3.000 3.000 1,610 +0.00(+0.00%)
Apr 21, 2011 3.000 3.000 2.960 3.000 5,306 +0.00(+0.00%)
Apr 20, 2011 3.000 3.000 2.940 3.000 3,466 +0.14(+4.90%)
Apr 19, 2011 2.850 2.860 2.850 2.860 550 -0.06(-2.05%)
Apr 18, 2011 2.850 2.920 2.850 2.920 1,507 +0.03(+1.04%)
Apr 15, 2011 2.890 2.890 2.890 2.890 3 +0.00(+0.00%)
Apr 14, 2011 2.780 2.890 2.780 2.890 1,307 +0.04(+1.40%)
Apr 13, 2011 2.900 2.900 2.850 2.850 3,755 -0.02(-0.70%)
Apr 12, 2011 2.780 2.870 2.780 2.870 1,700 -0.04(-1.37%)
Apr 11, 2011 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Apr 08, 2011 2.910 2.910 2.910 2.910 3 +0.00(+0.00%)
Apr 07, 2011 2.830 2.920 2.830 2.910 3,363 +0.15(+5.43%)
Apr 06, 2011 2.950 2.950 2.760 2.760 7,604 -0.09(-3.16%)
Apr 05, 2011 2.970 2.970 2.850 2.850 12,715 +0.00(+0.00%)
Apr 04, 2011 2.880 2.970 2.850 2.850 11,006 -0.01(-0.35%)
Apr 01, 2011 2.960 3.110 2.850 2.860 15,865 -0.01(-0.35%)
Mar 31, 2011 3.350 3.350 2.830 2.870 50,916 -0.64(-18.23%)
Mar 30, 2011 3.690 3.690 3.400 3.510 2,490 -0.13(-3.57%)
Mar 29, 2011 3.540 3.640 3.400 3.640 10,338 -0.08(-2.15%)
Mar 28, 2011 3.870 4.010 3.700 3.720 12,318 -0.44(-10.58%)
Mar 25, 2011 4.190 4.270 3.980 4.160 5,407 -0.14(-3.26%)
Mar 24, 2011 4.330 4.350 3.940 4.300 7,409 -0.05(-1.15%)
Mar 23, 2011 4.400 4.400 4.180 4.350 2,448 +0.06(+1.40%)
Mar 22, 2011 4.250 4.320 4.250 4.290 608 +0.13(+3.12%)
Mar 21, 2011 4.350 4.230 4.080 4.160 23,442 +0.31(+8.05%)
Mar 18, 2011 3.620 3.850 3.620 3.850 1,004 +0.16(+4.34%)
Mar 17, 2011 3.490 3.690 3.490 3.690 1,200 +0.29(+8.53%)
Mar 16, 2011 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 15, 2011 3.440 3.440 3.400 3.400 600 +0.10(+3.03%)
Mar 14, 2011 3.500 3.500 3.250 3.300 12,209 -0.33(-9.09%)
Mar 11, 2011 3.500 3.660 3.500 3.630 2,143 -0.08(-2.16%)
Mar 10, 2011 3.710 3.710 3.710 3.710 6 +0.00(+0.00%)
Mar 09, 2011 3.710 3.710 3.710 3.710 124 +0.00(+0.00%)
Mar 08, 2011 3.750 3.750 3.690 3.710 3,264 -0.05(-1.33%)
Mar 07, 2011 3.900 3.900 3.760 3.760 4,429 -0.18(-4.57%)
Mar 04, 2011 3.850 3.940 3.850 3.940 1,183 +0.09(+2.34%)
Mar 03, 2011 3.950 4.000 3.850 3.850 1,750 -0.10(-2.53%)
Mar 02, 2011 4.020 4.040 3.950 3.950 2,208 -0.11(-2.71%)
Mar 01, 2011 4.120 4.200 4.060 4.060 6,282 +0.00(+0.00%)
Feb 28, 2011 4.100 4.100 3.990 4.060 2,375 -0.04(-0.98%)
Feb 25, 2011 4.070 4.290 3.990 4.100 4,543 +0.02(+0.49%)
Feb 24, 2011 4.010 4.090 4.000 4.080 3,126 +0.02(+0.49%)
Feb 23, 2011 4.200 4.230 4.050 4.060 3,224 -0.19(-4.47%)
Feb 22, 2011 4.350 4.350 4.000 4.250 4,795 -0.10(-2.30%)
Feb 18, 2011 4.410 4.410 4.240 4.350 11,389 -0.22(-4.81%)
Feb 17, 2011 4.550 4.570 4.550 4.570 336 +0.07(+1.56%)
Feb 16, 2011 4.940 4.950 4.500 4.500 9,070 -0.40(-8.16%)
Feb 15, 2011 4.630 4.950 4.580 4.900 8,046 +0.26(+5.60%)
Feb 14, 2011 4.890 4.890 4.510 4.640 2,447 +0.03(+0.65%)
Feb 11, 2011 4.800 4.800 4.610 4.610 5,053 -0.26(-5.34%)
Feb 10, 2011 4.590 4.880 4.510 4.870 18,480 +0.28(+6.10%)
Feb 09, 2011 4.180 4.590 4.180 4.590 10,424 +0.53(+13.05%)
Feb 08, 2011 3.850 4.060 3.810 4.060 5,319 +0.11(+2.78%)
Feb 07, 2011 3.990 4.240 3.900 3.950 3,924 -0.07(-1.74%)
Feb 04, 2011 3.830 4.020 3.830 4.020 8,934 -0.03(-0.74%)
Feb 03, 2011 3.950 4.310 3.950 4.050 13,205 -0.06(-1.46%)
Feb 02, 2011 4.210 4.270 3.820 4.110 28,160 -0.30(-6.80%)
Feb 01, 2011 3.590 4.490 3.590 4.410 27,213 +0.61(+16.05%)
Jan 31, 2011 4.420 4.420 3.740 3.800 53,328 -0.66(-14.80%)
Jan 28, 2011 5.000 5.000 4.430 4.460 19,135 -0.29(-6.11%)
Jan 27, 2011 5.280 5.280 4.670 4.750 14,515 -0.67(-12.36%)
Jan 26, 2011 5.370 5.630 5.370 5.420 8,056 +0.19(+3.63%)
Jan 25, 2011 5.670 5.670 5.200 5.230 10,327 -0.27(-4.91%)
Jan 24, 2011 5.120 5.950 4.900 5.500 48,016 +0.70(+14.58%)
Jan 21, 2011 4.780 5.600 4.400 4.800 54,424 -1.08(-18.37%)
Jan 20, 2011 5.350 5.930 5.250 5.880 30,458 -0.17(-2.81%)
Jan 19, 2011 5.100 6.050 5.070 6.050 35,244 +1.06(+21.24%)
Jan 18, 2011 4.870 5.100 4.780 4.990 14,212 +0.12(+2.46%)
Jan 17, 2011 4.850 5.100 4.850 4.870 13,454 -0.09(-1.81%)
Jan 14, 2011 4.250 5.000 4.170 4.960 30,791 +0.70(+16.43%)
Jan 13, 2011 4.750 4.750 4.260 4.260 53,680 -0.17(-3.84%)
Jan 12, 2011 4.200 4.740 3.930 4.430 121,122 +0.70(+18.77%)
Jan 11, 2011 2.900 4.090 2.900 3.730 19,925 +0.83(+28.62%)
Jan 10, 2011 2.710 2.900 2.710 2.900 3,167 +0.03(+1.05%)
Jan 07, 2011 2.870 2.870 2.870 2.870 306 +0.03(+1.06%)
Jan 06, 2011 2.840 2.840 2.840 0 +0.00(+0.00%)
Jan 05, 2011 2.820 2.900 2.820 2.840 3,113 -0.05(-1.73%)
Jan 04, 2011 2.860 2.890 2.860 2.890 535 +0.19(+7.04%)
Dec 31, 2010 2.700 2.700 2.700 19 +0.00(+0.00%)
Dec 30, 2010 2.700 2.700 2.700 2.700 474 -0.10(-3.57%)
Dec 29, 2010 2.800 2.800 2.800 2.800 211 +0.10(+3.70%)
Dec 24, 2010 2.700 2.700 2.700 20 +0.00(+0.00%)
Dec 23, 2010 2.700 2.700 2.700 2.700 239 -0.05(-1.82%)
Dec 22, 2010 2.740 2.890 2.740 2.750 4,135 +0.05(+1.85%)
Dec 21, 2010 2.550 2.710 2.550 2.700 1,261 +0.03(+1.12%)
Dec 20, 2010 2.600 2.690 2.600 2.670 3,133 +0.14(+5.53%)
Dec 17, 2010 2.690 2.690 2.510 2.530 2,192 +0.12(+4.98%)
Dec 16, 2010 2.410 2.410 2.410 79 +0.00(+0.00%)
Dec 15, 2010 2.410 2.410 2.410 2.410 1,014 -0.22(-8.37%)
Dec 14, 2010 2.580 2.630 2.520 2.630 2,223 +0.11(+4.37%)
Dec 13, 2010 2.520 2.580 2.520 2.520 6,837 -0.13(-4.91%)
Dec 10, 2010 2.650 2.650 2.650 68 +0.00(+0.00%)
Dec 09, 2010 2.700 2.700 2.650 2.650 955 -0.05(-1.85%)
Dec 08, 2010 2.690 2.800 2.690 2.700 3,368 +0.02(+0.75%)
Dec 07, 2010 2.500 2.690 2.500 2.680 3,287 +0.18(+7.20%)
Dec 06, 2010 2.410 2.510 2.410 2.500 3,986 +0.09(+3.73%)
Dec 03, 2010 2.410 2.410 2.410 2.410 304 -0.15(-5.86%)
Dec 02, 2010 2.560 2.580 2.560 2.560 3,465 +0.00(+0.00%)
Dec 01, 2010 2.610 2.610 2.560 2.560 1,411 -0.02(-0.78%)
Nov 30, 2010 2.580 2.580 2.580 2.580 57 +0.00(+0.00%)
Nov 29, 2010 2.580 2.580 2.580 8 +0.00(+0.00%)
Nov 26, 2010 2.800 2.800 2.580 2.580 380 -0.01(-0.39%)
Nov 25, 2010 2.700 2.700 2.590 2.590 1,977 +0.02(+0.78%)
Nov 24, 2010 2.570 2.570 2.570 2.570 1,034 -0.01(-0.39%)
Nov 23, 2010 2.610 2.610 2.580 2.580 3,076 -0.14(-5.15%)
Nov 22, 2010 2.720 2.720 2.720 45 +0.00(+0.00%)
Nov 19, 2010 2.720 2.760 2.720 2.720 3,864 +0.00(+0.00%)
Nov 18, 2010 2.730 2.730 2.720 2.720 976 -0.08(-2.86%)
Nov 17, 2010 2.750 2.800 2.750 2.800 465 +0.07(+2.56%)
Nov 16, 2010 2.730 2.730 2.730 2.730 178 -0.05(-1.80%)
Nov 15, 2010 2.850 2.850 2.780 2.780 1,565 -0.09(-3.14%)
Nov 12, 2010 2.870 2.870 2.870 2.870 15 +0.00(+0.00%)
Nov 11, 2010 2.820 2.870 2.800 2.870 2,864 +0.07(+2.50%)
Nov 10, 2010 2.760 2.810 2.760 2.800 7,915 +0.08(+2.94%)
Nov 09, 2010 2.720 2.720 2.720 2.720 392 +0.13(+5.02%)
Nov 08, 2010 2.590 2.590 2.590 36 +0.00(+0.00%)
Nov 05, 2010 2.680 2.680 2.580 2.590 3,799 -0.31(-10.69%)
Nov 04, 2010 2.900 2.900 2.900 2.900 3,173 -0.12(-3.97%)
Nov 03, 2010 3.000 3.020 2.940 3.020 949 -0.04(-1.31%)
Nov 02, 2010 3.130 3.200 3.060 3.060 1,995 -0.07(-2.24%)
Nov 01, 2010 3.130 3.130 3.130 3.130 111 -0.12(-3.69%)
Oct 29, 2010 3.160 3.250 3.160 3.250 2,241 +0.15(+4.84%)
Oct 28, 2010 3.250 3.250 3.090 3.100 1,277 -0.01(-0.32%)
Oct 27, 2010 3.110 3.110 3.110 3.110 174 -0.02(-0.64%)
Oct 25, 2010 3.130 3.130 3.130 26 +0.00(+0.00%)
Oct 22, 2010 3.150 3.170 3.100 3.130 2,221 +0.38(+13.82%)
Oct 21, 2010 3.000 3.050 2.750 2.750 12,615 -0.33(-10.71%)
Oct 20, 2010 3.240 3.270 3.080 3.080 1,496 -0.18(-5.52%)
Oct 19, 2010 2.930 3.350 2.800 3.260 9,787 +0.48(+17.27%)
Oct 18, 2010 2.630 2.780 2.630 2.780 8,481 +0.17(+6.51%)
Oct 15, 2010 2.610 2.610 2.610 2.610 1,188 +0.01(+0.38%)
Oct 14, 2010 2.720 2.720 2.600 2.600 1,815 -0.01(-0.38%)
Oct 13, 2010 2.550 2.610 2.550 2.610 2,265 +0.07(+2.76%)
Oct 12, 2010 2.530 2.540 2.520 2.540 2,755 +0.14(+5.83%)
Oct 08, 2010 2.400 2.450 2.400 2.400 2,038 -0.11(-4.38%)
Oct 07, 2010 2.510 2.510 2.510 6 +0.00(+0.00%)
Oct 06, 2010 2.400 2.510 2.400 2.510 2,131 +0.10(+4.15%)
Oct 05, 2010 2.500 2.500 2.410 2.410 3,950 -0.09(-3.60%)
Oct 04, 2010 2.500 2.500 2.500 2.500 1,565 -0.01(-0.40%)
Oct 01, 2010 2.600 2.600 2.510 2.510 2,856 +0.09(+3.72%)
Sep 30, 2010 2.420 2.420 2.420 2.420 504 -0.13(-5.10%)
Sep 29, 2010 2.630 2.630 2.480 2.550 5,652 -0.07(-2.67%)
Sep 28, 2010 2.640 2.640 2.620 2.620 3,392 -0.14(-5.07%)
Sep 27, 2010 2.850 2.850 2.760 2.760 451 -0.15(-5.15%)
Sep 24, 2010 2.910 2.910 2.910 2 +0.00(+0.00%)
Sep 23, 2010 2.480 2.980 2.480 2.910 15,889 +0.49(+20.25%)
Sep 22, 2010 2.420 2.420 2.420 2.420 5,024 +0.07(+2.98%)
Sep 21, 2010 2.280 2.350 2.280 2.350 10,307 +0.15(+6.82%)
Sep 20, 2010 2.280 2.280 2.200 2.200 4,704 -0.13(-5.58%)
Sep 17, 2010 2.320 2.330 2.320 2.330 717 +0.02(+0.87%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,298 +0.10(+4.52%)
Sep 14, 2010 2.210 2.210 2.210 2.210 431 -0.10(-4.33%)
Sep 13, 2010 2.320 2.320 2.250 2.310 2,517 +0.05(+2.21%)
Sep 10, 2010 2.260 2.260 2.260 2.260 1,236 -0.09(-3.83%)
Sep 09, 2010 2.270 2.350 2.270 2.350 2,074 +0.08(+3.52%)
Sep 08, 2010 2.400 2.400 2.200 2.270 3,118 -0.10(-4.22%)
Sep 07, 2010 2.310 2.370 2.310 2.370 655 +0.02(+0.85%)
Sep 03, 2010 2.350 2.400 2.300 2.350 5,601 -0.07(-2.89%)
Sep 02, 2010 2.420 2.420 2.420 1 +0.00(+0.00%)
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.