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 (%)
Oct 31, 2016 3.950 3.950 3.710 3.740 7,261 -0.18(-4.59%)
Oct 28, 2016 3.980 4.040 3.900 3.920 9,555 -0.05(-1.26%)
Oct 27, 2016 3.890 4.000 3.890 3.970 8,210 +0.08(+2.06%)
Oct 26, 2016 3.950 3.950 3.750 3.890 13,375 -0.12(-2.99%)
Oct 25, 2016 4.100 4.100 3.970 4.010 25,779 -0.08(-1.96%)
Oct 24, 2016 4.280 4.280 3.980 4.090 49,835 -0.10(-2.39%)
Oct 21, 2016 4.090 4.230 4.000 4.190 78,088 +0.20(+5.01%)
Oct 20, 2016 3.780 3.990 3.720 3.990 44,264 +0.23(+6.12%)
Oct 19, 2016 3.430 3.840 3.410 3.760 59,390 +0.27(+7.74%)
Oct 18, 2016 3.540 3.600 3.470 3.490 35,629 -0.12(-3.32%)
Oct 17, 2016 3.750 3.770 3.540 3.610 34,567 -0.14(-3.73%)
Oct 14, 2016 3.850 3.850 3.600 3.750 74,925 -0.08(-2.09%)
Oct 13, 2016 4.120 4.120 3.660 3.830 87,540 -0.11(-2.79%)
Oct 12, 2016 4.200 4.400 3.890 3.940 203,355 +0.44(+12.57%)
Oct 11, 2016 3.430 3.600 3.380 3.500 129,785 +0.35(+11.11%)
Oct 07, 2016 3.150 3.150 3.150 0 +0.14(+4.65%)
Oct 06, 2016 2.800 3.070 2.800 3.010 18,900 +0.22(+7.89%)
Oct 05, 2016 2.840 2.860 2.780 2.790 8,800 +0.00(+0.00%)
Oct 04, 2016 3.060 3.120 2.790 2.790 77,370 -0.23(-7.62%)
Oct 03, 2016 2.760 3.040 2.750 3.020 53,000 +0.27(+9.82%)
Sep 30, 2016 2.820 2.820 2.640 2.750 7,300 +0.08(+3.00%)
Sep 29, 2016 2.760 2.760 2.600 2.670 4,539 +0.02(+0.75%)
Sep 28, 2016 2.750 2.750 2.510 2.650 24,520 -0.09(-3.28%)
Sep 27, 2016 2.920 2.920 2.700 2.740 32,956 -0.18(-6.16%)
Sep 26, 2016 2.800 2.950 2.730 2.920 34,576 +0.08(+2.82%)
Sep 23, 2016 2.600 2.930 2.600 2.840 46,904 -0.06(-2.07%)
Sep 22, 2016 2.460 2.920 2.400 2.900 53,357 +0.48(+19.83%)
Sep 21, 2016 2.410 2.420 2.380 2.420 6,208 +0.05(+2.11%)
Sep 20, 2016 2.390 2.420 2.370 2.370 7,100 -0.01(-0.42%)
Sep 19, 2016 2.300 2.450 2.300 2.380 18,606 -0.03(-1.24%)
Sep 16, 2016 2.450 2.470 2.410 2.410 15,100 +0.01(+0.42%)
Sep 15, 2016 2.310 2.460 2.300 2.400 18,975 +0.09(+3.90%)
Sep 14, 2016 2.380 2.440 2.310 2.310 8,866 -0.03(-1.28%)
Sep 13, 2016 2.520 2.520 2.340 2.340 23,215 -0.20(-7.87%)
Sep 12, 2016 2.580 2.580 2.440 2.540 13,400 +0.06(+2.42%)
Sep 09, 2016 2.530 2.600 2.440 2.480 9,143 -0.05(-1.98%)
Sep 08, 2016 2.300 2.620 2.300 2.530 46,547 +0.23(+10.00%)
Sep 07, 2016 2.380 2.380 2.300 2.300 3,450 +0.00(+0.00%)
Sep 06, 2016 2.360 2.360 2.300 2.300 1,306 -0.05(-2.13%)
Sep 02, 2016 2.350 2.350 2.350 0 +0.09(+3.98%)
Sep 01, 2016 2.350 2.350 2.260 2.260 14,105 -0.04(-1.74%)
Aug 31, 2016 2.350 2.360 2.260 2.300 17,950 -0.06(-2.54%)
Aug 30, 2016 2.360 2.380 2.360 2.360 2,595 -0.03(-1.26%)
Aug 29, 2016 2.450 2.500 2.380 2.390 18,809 -0.01(-0.42%)
Aug 26, 2016 2.370 2.440 2.330 2.400 16,000 +0.01(+0.42%)
Aug 25, 2016 2.460 2.500 2.390 2.390 6,990 -0.04(-1.65%)
Aug 24, 2016 2.480 2.500 2.430 2.430 5,751 -0.04(-1.62%)
Aug 23, 2016 2.440 2.470 2.430 2.470 7,076 +0.05(+2.07%)
Aug 22, 2016 2.400 2.450 2.350 2.420 18,636 -0.03(-1.22%)
Aug 19, 2016 2.490 2.490 2.380 2.450 19,650 -0.01(-0.41%)
Aug 18, 2016 2.500 2.500 2.410 2.460 11,400 -0.05(-1.99%)
Aug 17, 2016 2.300 2.510 2.280 2.510 26,736 +0.23(+10.09%)
Aug 16, 2016 2.380 2.380 2.280 2.280 2,907 -0.07(-2.98%)
Aug 15, 2016 2.410 2.420 2.330 2.350 7,696 -0.04(-1.67%)
Aug 12, 2016 2.350 2.410 2.260 2.390 7,000 +0.04(+1.70%)
Aug 11, 2016 2.330 2.360 2.270 2.350 15,225 +0.05(+2.17%)
Aug 10, 2016 2.330 2.390 2.300 2.300 6,600 -0.07(-2.95%)
Aug 09, 2016 2.360 2.380 2.360 2.370 5,306 -0.03(-1.25%)
Aug 08, 2016 2.460 2.500 2.390 2.400 24,800 -0.04(-1.64%)
Aug 05, 2016 2.390 2.450 2.350 2.440 2,300 +0.06(+2.52%)
Aug 04, 2016 2.350 2.380 2.330 2.380 4,099 +0.02(+0.85%)
Aug 03, 2016 2.340 2.380 2.230 2.360 2,890 +0.01(+0.43%)
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.