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 (%)
Jul 31, 2015 4.360 4.360 4.360 0 -0.14(-3.11%)
Jul 30, 2015 4.530 4.530 4.440 4.500 6,600 -0.03(-0.66%)
Jul 29, 2015 4.550 4.550 4.450 4.530 13,630 -0.05(-1.09%)
Jul 28, 2015 4.500 4.660 4.500 4.580 19,583 +0.09(+2.00%)
Jul 27, 2015 4.690 4.700 4.490 4.490 17,975 -0.26(-5.47%)
Jul 24, 2015 4.750 4.810 4.690 4.750 22,500 +0.00(+0.00%)
Jul 23, 2015 4.720 4.830 4.640 4.750 24,485 +0.01(+0.21%)
Jul 22, 2015 4.700 4.800 4.660 4.740 15,715 +0.04(+0.85%)
Jul 21, 2015 4.800 4.850 4.700 4.700 110,900 -0.12(-2.49%)
Jul 20, 2015 4.880 4.880 4.720 4.820 44,350 +0.02(+0.42%)
Jul 17, 2015 4.780 4.950 4.750 4.800 25,690 -0.02(-0.41%)
Jul 16, 2015 4.710 4.900 4.710 4.820 22,350 +0.10(+2.12%)
Jul 15, 2015 4.750 4.990 4.720 4.720 50,524 +0.06(+1.29%)
Jul 14, 2015 4.490 4.730 4.490 4.660 17,917 +0.10(+2.19%)
Jul 13, 2015 4.450 4.600 4.380 4.560 21,677 +0.14(+3.17%)
Jul 10, 2015 4.360 4.510 4.340 4.420 8,678 +0.01(+0.23%)
Jul 09, 2015 4.000 4.740 3.930 4.410 156,669 +0.88(+24.93%)
Jul 08, 2015 3.800 3.800 3.530 3.530 6,806 -0.08(-2.22%)
Jul 07, 2015 3.930 3.930 3.370 3.610 26,450 +0.02(+0.56%)
Jul 06, 2015 3.670 3.670 3.540 3.590 1,905 -0.13(-3.49%)
Jul 03, 2015 3.700 3.720 3.700 3.720 600 +0.09(+2.48%)
Jul 02, 2015 3.650 3.650 3.630 3.630 1,665 -0.02(-0.55%)
Jun 30, 2015 3.650 3.650 3.650 0 +0.26(+7.67%)
Jun 29, 2015 3.320 3.400 3.320 3.390 4,273 +0.07(+2.11%)
Jun 26, 2015 3.630 3.630 3.320 3.320 14,300 -0.03(-0.90%)
Jun 25, 2015 3.630 3.630 3.340 3.350 25,434 -0.17(-4.83%)
Jun 24, 2015 3.700 3.750 3.520 3.520 24,630 -0.05(-1.40%)
Jun 23, 2015 3.500 3.630 3.500 3.570 16,899 +0.03(+0.85%)
Jun 22, 2015 3.340 3.700 3.340 3.540 50,742 -0.26(-6.84%)
Jun 19, 2015 3.900 3.940 3.750 3.800 66,979 -0.40(-9.52%)
Jun 18, 2015 4.300 4.300 4.150 4.200 9,220 -0.05(-1.18%)
Jun 17, 2015 4.170 4.260 4.130 4.250 13,591 +0.15(+3.66%)
Jun 16, 2015 4.180 4.210 4.060 4.100 12,700 -0.16(-3.76%)
Jun 15, 2015 4.330 4.330 4.250 4.260 28,505 -0.14(-3.18%)
Jun 12, 2015 4.450 4.460 4.400 4.400 13,200 +0.01(+0.23%)
Jun 11, 2015 4.490 4.490 4.380 4.390 55,940 -0.10(-2.23%)
Jun 10, 2015 4.600 4.600 4.360 4.490 26,000 +0.02(+0.45%)
Jun 09, 2015 4.450 4.470 4.350 4.470 29,670 +0.03(+0.68%)
Jun 08, 2015 4.680 4.680 4.410 4.440 32,940 +0.04(+0.91%)
Jun 05, 2015 4.350 4.650 4.310 4.400 78,128 +0.06(+1.38%)
Jun 04, 2015 4.390 4.390 4.230 4.340 12,322 -0.01(-0.23%)
Jun 03, 2015 4.320 4.420 4.270 4.350 23,100 +0.03(+0.69%)
Jun 02, 2015 4.000 4.420 4.000 4.320 43,700 +0.32(+8.00%)
Jun 01, 2015 3.790 4.040 3.790 4.000 22,426 -0.01(-0.25%)
May 29, 2015 4.030 4.030 3.900 4.010 20,298 -0.02(-0.50%)
May 28, 2015 3.950 4.050 3.900 4.030 22,786 -0.02(-0.49%)
May 27, 2015 4.120 4.170 3.900 4.050 34,476 -0.02(-0.49%)
May 26, 2015 4.590 4.860 4.070 4.070 213,464 +0.02(+0.49%)
May 25, 2015 3.880 4.100 3.850 4.050 10,385 +0.26(+6.86%)
May 22, 2015 3.880 3.880 3.610 3.790 27,950 +0.19(+5.28%)
May 21, 2015 3.900 4.260 3.560 3.600 142,071 +0.29(+8.76%)
May 20, 2015 3.670 3.670 3.310 3.310 5,150 -0.10(-2.93%)
May 19, 2015 3.410 3.430 3.410 3.410 3,625 -0.03(-0.87%)
May 15, 2015 3.440 3.440 3.440 0 +0.01(+0.29%)
May 14, 2015 3.500 3.500 3.300 3.430 9,100 -0.11(-3.11%)
May 13, 2015 3.520 3.540 3.520 3.540 1,300 -0.01(-0.28%)
May 12, 2015 3.850 3.850 3.500 3.550 11,604 -0.21(-5.59%)
May 11, 2015 3.750 3.790 3.690 3.760 6,410 +0.13(+3.58%)
May 08, 2015 3.600 3.710 3.570 3.630 16,505 +0.03(+0.83%)
May 07, 2015 3.600 3.600 3.560 3.600 1,532 +0.09(+2.56%)
May 06, 2015 3.480 3.510 3.480 3.510 700 -0.09(-2.50%)
May 05, 2015 3.580 3.600 3.550 3.600 3,000 +0.00(+0.00%)
May 04, 2015 3.740 3.740 3.600 3.600 4,700 -0.04(-1.10%)
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.