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 (%)
Aug 31, 2018 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Aug 29, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 28, 2018 0.3400 0.3500 0.3300 0.3500 28,777 +0.00(+0.00%)
Aug 27, 2018 0.3500 0.3500 0.3400 0.3500 9,200 +0.02(+6.06%)
Aug 24, 2018 0.3200 0.3300 0.3200 0.3300 8,000 +0.01(+3.13%)
Aug 23, 2018 0.3300 0.3300 0.3100 0.3200 14,494 +0.00(+0.00%)
Aug 22, 2018 0.3400 0.3400 0.3200 0.3200 20,250 +0.00(+0.00%)
Aug 21, 2018 0.3900 0.3900 0.3200 0.3200 47,500 -0.05(-13.51%)
Aug 20, 2018 0.3600 0.3900 0.3600 0.3700 11,191 +0.00(+0.00%)
Aug 15, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Aug 14, 2018 0.3500 0.3700 0.3500 0.3500 8,000 -0.04(-10.26%)
Aug 13, 2018 0.4000 0.4000 0.3800 0.3900 24,000 -0.04(-9.30%)
Aug 10, 2018 0.4100 0.4300 0.4100 0.4300 3,014 +0.02(+4.88%)
Aug 07, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Aug 03, 2018 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Aug 02, 2018 0.4400 0.4400 0.4000 0.4000 11,300 -0.03(-6.98%)
Jul 31, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jul 30, 2018 0.4100 0.4500 0.4100 0.4500 19,500 +0.04(+9.76%)
Jul 27, 2018 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Jul 26, 2018 0.4300 0.4300 0.4100 0.4100 1,000 -0.01(-2.38%)
Jul 25, 2018 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jul 24, 2018 0.4200 0.4200 0.4200 0.4200 3,500 -0.01(-2.33%)
Jul 23, 2018 0.4800 0.4800 0.4300 0.4300 12,600 -0.06(-12.24%)
Jul 20, 2018 0.5400 0.5400 0.4900 0.4900 8,676 -0.04(-7.55%)
Jul 19, 2018 0.5200 0.5400 0.5200 0.5300 5,500 +0.01(+1.92%)
Jul 18, 2018 0.5800 0.5800 0.5100 0.5200 32,765 -0.14(-21.21%)
Jul 13, 2018 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Jul 12, 2018 0.6400 0.7200 0.6000 0.7200 20,700 +0.08(+12.50%)
Jul 11, 2018 0.6200 0.6400 0.6200 0.6400 2,000 +0.01(+1.59%)
Jul 10, 2018 0.5800 0.6300 0.5800 0.6300 10,131 +0.02(+3.28%)
Jul 09, 2018 0.5600 0.6100 0.5600 0.6100 2,000 +0.04(+7.02%)
Jul 04, 2018 0.5700 0.5700 0.5700 0 -0.07(-10.94%)
Jul 03, 2018 0.5800 0.6400 0.5800 0.6400 5,291 +0.08(+14.29%)
Jun 28, 2018 0.5600 0.5600 0.5600 0 +0.07(+14.29%)
Jun 27, 2018 0.5800 0.5900 0.4900 0.4900 10,500 -0.06(-10.91%)
Jun 26, 2018 0.5500 0.5500 0.5500 0.5500 500 -0.01(-1.79%)
Jun 25, 2018 0.5700 0.5700 0.5600 0.5600 4,500 -0.03(-5.08%)
Jun 22, 2018 0.5600 0.6300 0.5600 0.5900 21,545 +0.02(+3.51%)
Jun 21, 2018 0.6000 0.6000 0.5700 0.5700 1,001 -0.01(-1.72%)
Jun 20, 2018 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Jun 19, 2018 0.5900 0.5900 0.5900 0.5900 2,700 -0.01(-1.67%)
Jun 18, 2018 0.6000 0.6000 0.5900 0.6000 3,500 +0.00(+0.00%)
Jun 15, 2018 0.6300 0.6300 0.6000 0.6000 2,500 -0.02(-3.23%)
Jun 14, 2018 0.6100 0.7100 0.6000 0.6200 27,465 +0.03(+5.08%)
Jun 13, 2018 0.6700 0.6700 0.5700 0.5900 16,708 -0.02(-3.28%)
Jun 12, 2018 0.5800 0.6900 0.5800 0.6100 43,458 +0.04(+7.02%)
Jun 11, 2018 0.5500 0.5700 0.5500 0.5700 4,804 +0.04(+7.55%)
Jun 07, 2018 0.5300 0.5300 0.5300 6 +0.01(+1.92%)
Jun 01, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 25, 2018 0.5200 0.5200 0.5200 6 +0.01(+1.96%)
May 24, 2018 0.5100 0.5100 0.5100 0.5100 500 -0.03(-5.56%)
May 23, 2018 0.5500 0.5500 0.5400 0.5400 3,001 +0.02(+3.85%)
May 22, 2018 0.5200 0.5200 0.4300 0.5200 4,000 -0.01(-1.89%)
May 18, 2018 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
May 17, 2018 0.5700 0.5700 0.5300 0.5600 7,655 +0.00(+0.00%)
May 16, 2018 0.5000 0.5600 0.5000 0.5600 3,200 +0.02(+3.70%)
May 15, 2018 0.5500 0.5800 0.5400 0.5400 15,700 -0.01(-1.82%)
May 14, 2018 0.5400 0.5500 0.5400 0.5500 8,000 +0.02(+3.77%)
May 11, 2018 0.5100 0.5300 0.5100 0.5300 11,690 +0.02(+3.92%)
May 09, 2018 0.5100 0.5100 0.5100 556 -0.02(-3.77%)
May 08, 2018 0.4400 0.5400 0.4400 0.5300 14,250 +0.12(+29.27%)
May 04, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
May 03, 2018 0.4600 0.4600 0.4250 0.4250 24,335 -0.05(-11.46%)
May 02, 2018 0.5000 0.5000 0.4800 0.4800 3,038 +0.01(+2.13%)
May 01, 2018 0.4500 0.4700 0.4500 0.4700 3,500 -0.01(-2.08%)
Apr 30, 2018 0.4800 0.4800 0.4800 0.4800 2,848 +0.04(+9.09%)
Apr 27, 2018 0.4450 0.4450 0.4300 0.4400 8,000 -0.03(-6.38%)
Apr 26, 2018 0.4700 0.4700 0.4600 0.4700 10,100 -0.01(-2.08%)
Apr 25, 2018 0.5300 0.5400 0.4800 0.4800 5,400 -0.07(-12.73%)
Apr 24, 2018 0.6700 0.6700 0.5500 0.5500 60,180 -0.12(-17.91%)
Apr 23, 2018 0.6700 0.6700 0.6700 0.6700 2,500 -0.01(-1.47%)
Apr 20, 2018 0.6800 0.6900 0.6800 0.6800 12,566 +0.02(+3.03%)
Apr 19, 2018 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
Apr 18, 2018 0.6700 0.6700 0.6600 0.6600 7,100 +0.00(+0.00%)
Apr 17, 2018 0.7300 0.7300 0.6500 0.6600 33,100 -0.09(-12.00%)
Apr 16, 2018 0.7500 0.7500 0.7500 0.7500 1,225 -0.03(-3.85%)
Apr 13, 2018 0.7800 0.7800 0.7800 0.7800 6,500 -0.02(-2.50%)
Apr 09, 2018 0.8000 0.8000 0.8000 212 +0.05(+6.67%)
Apr 05, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Apr 04, 2018 0.6800 0.7000 0.6800 0.7000 3,388 +0.01(+1.45%)
Apr 03, 2018 0.7300 0.7300 0.6900 0.6900 7,160 -0.05(-6.76%)
Apr 02, 2018 0.7400 0.7400 0.7300 0.7400 8,500 +0.02(+2.78%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 28, 2018 0.7200 0.7200 0.7200 0.7200 4,350 -0.01(-1.37%)
Mar 27, 2018 0.7500 0.7500 0.7200 0.7300 12,751 -0.02(-2.67%)
Mar 26, 2018 0.7600 0.7600 0.7500 0.7500 4,000 -0.01(-1.32%)
Mar 23, 2018 0.7800 0.7800 0.7500 0.7600 24,350 -0.07(-8.43%)
Mar 22, 2018 0.8200 0.8400 0.8200 0.8300 28,900 +0.01(+1.22%)
Mar 21, 2018 0.9000 0.9000 0.8200 0.8200 69,610 +0.00(+0.00%)
Mar 20, 2018 0.7700 0.8200 0.7700 0.8200 11,750 +0.01(+1.23%)
Mar 19, 2018 0.8500 0.8500 0.8100 0.8100 4,500 -0.05(-5.81%)
Mar 16, 2018 0.8400 0.8600 0.8400 0.8600 1,500 +0.02(+2.38%)
Mar 15, 2018 0.8200 0.8600 0.8200 0.8400 28,070 -0.03(-3.45%)
Mar 14, 2018 0.7200 0.8700 0.7200 0.8700 34,300 +0.14(+19.18%)
Mar 13, 2018 0.7800 0.7800 0.7000 0.7300 27,107 -0.05(-6.41%)
Mar 12, 2018 0.7900 0.7900 0.7500 0.7800 63,600 -0.02(-2.50%)
Mar 09, 2018 0.7900 0.8000 0.7900 0.8000 4,589 -0.03(-3.61%)
Mar 08, 2018 0.8400 0.8400 0.8300 0.8300 3,900 +0.00(+0.00%)
Mar 07, 2018 0.8400 0.8400 0.8000 0.8300 9,491 +0.00(+0.00%)
Mar 06, 2018 0.8400 0.8400 0.8000 0.8300 8,500 -0.01(-1.19%)
Mar 05, 2018 0.8000 0.8300 0.8400 23,000 +0.04(+5.00%)
Mar 02, 2018 0.7900 0.8000 0.7900 0.8000 5,500 +0.01(+1.27%)
Mar 01, 2018 0.8000 0.8000 0.7800 0.7900 6,500 -0.06(-7.06%)
Feb 28, 2018 0.7800 0.8500 0.7800 0.8500 12,150 +0.03(+3.66%)
Feb 27, 2018 0.8100 0.8200 0.7800 0.8200 43,264 -0.01(-1.20%)
Feb 26, 2018 0.8600 0.8600 0.8300 0.8300 9,200 -0.05(-5.68%)
Feb 22, 2018 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Feb 21, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Feb 20, 2018 0.8800 0.9300 0.8700 0.8700 13,953 +0.00(+0.00%)
Feb 16, 2018 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Feb 15, 2018 0.9700 0.9700 0.9500 0.9500 18,000 -0.02(-2.06%)
Feb 14, 2018 0.9700 0.9700 0.9700 0.9700 4,550 +0.00(+0.00%)
Feb 13, 2018 0.9800 0.9800 0.9600 0.9700 7,100 -0.01(-1.02%)
Feb 12, 2018 0.9700 0.9900 0.9700 0.9800 7,750 +0.03(+3.16%)
Feb 09, 2018 0.9200 0.9500 0.9100 0.9500 41,900 +0.02(+2.15%)
Feb 08, 2018 0.9000 0.9500 0.9000 0.9300 21,503 +0.02(+2.20%)
Feb 07, 2018 0.9000 0.9200 0.9000 0.9100 34,770 -0.02(-2.15%)
Feb 06, 2018 0.9400 0.9500 0.9000 0.9300 34,208 -0.02(-2.11%)
Feb 05, 2018 0.9500 1.010 0.9400 0.9500 54,261 -0.06(-5.94%)
Feb 02, 2018 0.9900 1.020 0.9800 1.010 11,000 +0.02(+2.02%)
Feb 01, 2018 0.9800 0.9900 0.9800 0.9900 28,757 -0.02(-1.98%)
Jan 31, 2018 1.000 1.010 0.9800 1.010 10,285 +0.01(+1.00%)
Jan 30, 2018 0.9900 0.9900 0.9900 1.000 23,670 +0.00(+0.00%)
Jan 29, 2018 1.010 1.020 1.000 1.000 68,000 -0.03(-2.91%)
Jan 26, 2018 1.050 1.050 1.020 1.030 10,800 -0.02(-1.90%)
Jan 25, 2018 1.030 1.070 1.020 1.050 43,100 +0.02(+1.94%)
Jan 24, 2018 1.080 1.100 1.010 1.030 44,241 -0.06(-5.50%)
Jan 23, 2018 1.090 1.110 1.000 1.090 180,540 -0.01(-0.91%)
Jan 22, 2018 1.220 1.230 1.060 1.100 190,232 -0.09(-7.56%)
Jan 19, 2018 1.110 1.290 1.110 1.190 434,904 +0.19(+19.00%)
Jan 18, 2018 0.9800 1.000 0.9800 1.000 12,256 +0.01(+1.01%)
Jan 17, 2018 1.000 1.010 0.9800 0.9900 20,692 -0.02(-1.98%)
Jan 16, 2018 1.030 1.030 0.9700 1.010 39,890 +0.02(+2.02%)
Jan 15, 2018 1.000 1.000 0.9900 0.9900 10,601 -0.01(-1.00%)
Jan 12, 2018 0.9900 1.020 0.9800 1.000 14,600 +0.01(+1.01%)
Jan 11, 2018 1.010 1.010 0.9700 0.9900 25,100 +0.00(+0.00%)
Jan 10, 2018 1.000 1.000 0.9700 0.9900 9,801 -0.01(-1.00%)
Jan 09, 2018 1.020 1.020 1.000 1.000 11,900 -0.01(-0.99%)
Jan 08, 2018 1.020 1.020 0.9800 1.010 25,700 +0.01(+1.00%)
Jan 05, 2018 1.080 1.080 1.000 1.000 6,300 -0.02(-1.96%)
Jan 04, 2018 1.000 1.050 0.9900 1.020 7,590 +0.01(+0.99%)
Jan 03, 2018 1.040 1.050 0.9700 1.010 42,033 -0.05(-4.72%)
Jan 02, 2018 1.060 0.9900 1.060 26,807 +0.07(+7.07%)
Dec 29, 2017 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Dec 28, 2017 1.000 1.000 0.9700 0.9700 2,900 +0.01(+1.04%)
Dec 27, 2017 0.9500 0.9700 0.9400 0.9600 8,540 +0.00(+0.00%)
Dec 22, 2017 0.9800 1.020 0.9600 0.9600 14,500 -0.01(-1.03%)
Dec 21, 2017 0.9600 1.000 0.9600 0.9700 15,671 +0.01(+1.04%)
Dec 20, 2017 0.9600 0.9700 0.9600 0.9600 11,300 -0.01(-1.03%)
Dec 19, 2017 1.000 1.020 0.9600 0.9700 17,715 -0.05(-4.90%)
Dec 18, 2017 1.020 1.080 1.020 1.020 17,315 -0.02(-1.92%)
Dec 15, 2017 1.020 1.120 0.9300 1.040 118,435 +0.03(+2.97%)
Dec 14, 2017 0.9700 1.020 0.9600 1.010 40,438 +0.08(+8.60%)
Dec 13, 2017 0.9700 0.9700 0.9200 0.9300 39,521 -0.04(-4.12%)
Dec 12, 2017 0.9900 1.020 0.9700 0.9700 27,870 -0.06(-5.83%)
Dec 11, 2017 0.9700 1.030 0.9700 1.030 5,401 +0.00(+0.00%)
Dec 08, 2017 1.040 1.060 1.030 1.030 11,300 -0.01(-0.96%)
Dec 07, 2017 1.070 1.080 1.040 1.040 6,450 -0.02(-1.89%)
Dec 06, 2017 1.060 1.090 1.060 1.060 1,060 -0.04(-3.64%)
Dec 05, 2017 1.060 1.150 1.030 1.100 10,150 +0.06(+5.77%)
Dec 04, 2017 1.050 1.050 1.050 1.040 1,516 -0.05(-4.59%)
Dec 01, 2017 1.070 1.090 0.9900 1.090 84,018 +0.00(+0.00%)
Nov 30, 2017 1.170 1.170 1.090 1.090 32,861 -0.02(-1.80%)
Nov 29, 2017 1.170 1.170 1.110 1.110 13,850 -0.03(-2.63%)
Nov 28, 2017 1.160 1.170 1.130 1.140 12,500 -0.02(-1.72%)
Nov 27, 2017 1.170 1.170 1.110 1.160 34,150 -0.02(-1.69%)
Nov 24, 2017 1.160 1.180 1.150 1.180 4,700 +0.03(+2.61%)
Nov 23, 2017 1.180 1.180 1.150 1.150 11,095 +0.01(+0.88%)
Nov 22, 2017 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Nov 21, 2017 1.140 1.190 1.140 1.140 9,081 +0.02(+1.79%)
Nov 20, 2017 1.150 1.150 1.110 1.120 27,600 -0.05(-4.27%)
Nov 17, 2017 1.190 1.190 1.170 1.170 48,016 -0.01(-0.85%)
Nov 16, 2017 1.150 1.180 1.130 1.180 7,826 +0.04(+3.51%)
Nov 15, 2017 1.150 1.160 1.130 1.140 4,610 -0.01(-0.87%)
Nov 14, 2017 1.160 1.160 1.150 1.150 5,000 +0.00(+0.00%)
Nov 13, 2017 1.140 1.190 1.130 1.150 18,128 +0.00(+0.00%)
Nov 10, 2017 1.170 1.200 1.150 1.150 28,900 -0.02(-1.71%)
Nov 09, 2017 1.230 1.230 1.150 1.170 36,901 -0.03(-2.50%)
Nov 08, 2017 1.160 1.220 1.160 1.200 15,955 +0.04(+3.45%)
Nov 07, 2017 1.190 1.190 1.150 1.160 900 -0.01(-0.85%)
Nov 06, 2017 1.140 1.180 1.130 1.170 2,698 +0.02(+1.74%)
Nov 03, 2017 1.160 1.160 1.140 1.150 22,619 -0.01(-0.86%)
Nov 02, 2017 1.160 1.180 1.160 1.160 2,885 -0.04(-3.33%)
Nov 01, 2017 1.170 1.200 1.150 1.200 4,725 +0.00(+0.00%)
Oct 31, 2017 1.200 1.200 1.150 1.200 7,600 +0.05(+4.35%)
Oct 30, 2017 1.160 1.160 1.130 1.150 19,000 -0.02(-1.71%)
Oct 27, 2017 1.190 1.190 1.150 1.170 17,016 -0.02(-1.68%)
Oct 26, 2017 1.220 1.220 1.190 1.190 11,292 -0.06(-4.80%)
Oct 25, 2017 1.290 1.290 1.220 1.250 12,402 +0.03(+2.46%)
Oct 24, 2017 1.220 1.260 1.220 1.220 3,700 -0.03(-2.40%)
Oct 23, 2017 1.250 1.250 1.230 1.250 5,200 +0.00(+0.00%)
Oct 20, 2017 1.290 1.290 1.250 1.250 15,175 -0.01(-0.79%)
Oct 19, 2017 1.250 1.300 1.220 1.260 16,100 +0.01(+0.80%)
Oct 18, 2017 1.240 1.250 1.150 1.250 16,200 -0.01(-0.79%)
Oct 17, 2017 1.300 1.300 1.250 1.260 28,038 -0.06(-4.55%)
Oct 16, 2017 1.300 1.330 1.260 1.320 10,551 +0.03(+2.33%)
Oct 13, 2017 1.350 1.350 1.260 1.290 4,270 -0.04(-3.01%)
Oct 12, 2017 1.350 1.350 1.330 1.330 14,670 -0.02(-1.48%)
Oct 11, 2017 1.320 1.420 1.280 1.350 91,914 -0.10(-6.90%)
Oct 10, 2017 1.480 1.490 1.410 1.450 15,958 +0.07(+5.07%)
Oct 06, 2017 1.450 1.450 1.320 1.380 31,587 -0.02(-1.43%)
Oct 05, 2017 1.390 1.580 1.380 1.400 99,456 +0.09(+6.87%)
Oct 04, 2017 1.280 1.360 1.280 1.310 15,793 +0.04(+3.15%)
Oct 03, 2017 1.300 1.320 1.270 1.270 16,700 -0.02(-1.55%)
Oct 02, 2017 1.250 1.350 1.250 1.290 20,199 +0.01(+0.78%)
Sep 29, 2017 1.340 1.340 1.230 1.280 18,700 -0.08(-5.88%)
Sep 28, 2017 1.470 1.470 1.340 1.360 10,795 -0.03(-2.16%)
Sep 27, 2017 1.310 1.430 1.310 1.390 15,400 +0.08(+6.11%)
Sep 26, 2017 1.500 1.500 1.250 1.310 45,050 +0.05(+3.97%)
Sep 25, 2017 1.050 1.410 1.050 1.260 106,293 +0.18(+16.67%)
Sep 22, 2017 1.060 1.090 1.000 1.080 43,018 +0.01(+0.93%)
Sep 21, 2017 1.100 1.100 1.070 1.070 24,296 -0.07(-6.14%)
Sep 20, 2017 1.150 1.160 1.110 1.140 9,900 +0.00(+0.00%)
Sep 19, 2017 1.140 1.170 1.110 1.140 26,656 +0.00(+0.00%)
Sep 18, 2017 1.160 1.160 1.140 1.140 5,266 -0.06(-5.00%)
Sep 15, 2017 1.230 1.230 1.180 1.200 6,400 +0.02(+1.69%)
Sep 14, 2017 1.180 1.200 1.170 1.180 4,100 +0.00(+0.00%)
Sep 13, 2017 1.190 1.200 1.180 1.180 3,150 +0.00(+0.00%)
Sep 12, 2017 1.210 1.210 1.180 1.180 2,500 -0.03(-2.48%)
Sep 11, 2017 1.200 1.250 1.180 1.210 8,400 -0.01(-0.82%)
Sep 08, 2017 1.220 1.220 1.190 1.220 3,101 +0.06(+5.17%)
Sep 07, 2017 1.140 1.170 1.140 1.160 3,400 +0.01(+0.87%)
Sep 06, 2017 1.180 1.180 1.140 1.150 10,549 -0.05(-4.17%)
Sep 05, 2017 1.180 1.200 1.160 1.200 4,132 +0.07(+6.19%)
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.