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, 2015 3.070 3.070 2.980 3.000 24,151 -0.07(-2.28%)
Aug 28, 2015 3.170 3.170 2.970 3.070 27,353 +0.17(+5.86%)
Aug 27, 2015 2.890 2.900 2.880 2.900 2,325 +0.12(+4.32%)
Aug 26, 2015 2.760 2.800 2.730 2.780 4,100 +0.03(+1.09%)
Aug 25, 2015 2.770 2.890 2.750 2.750 8,460 +0.04(+1.48%)
Aug 24, 2015 2.250 2.720 2.250 2.710 40,345 -0.11(-3.90%)
Aug 21, 2015 2.810 2.820 2.780 2.820 4,400 +0.00(+0.00%)
Aug 20, 2015 2.950 2.950 2.810 2.820 13,866 -0.06(-2.08%)
Aug 19, 2015 2.840 2.880 2.810 2.880 5,600 -0.02(-0.69%)
Aug 18, 2015 2.870 2.960 2.870 2.900 2,580 -0.05(-1.69%)
Aug 17, 2015 2.950 3.030 2.930 2.950 12,965 +0.00(+0.00%)
Aug 14, 2015 2.910 2.980 2.860 2.950 16,803 +0.10(+3.51%)
Aug 13, 2015 3.140 3.140 2.810 2.850 42,850 +0.02(+0.71%)
Aug 12, 2015 3.000 3.000 2.710 2.830 23,649 +0.08(+2.91%)
Aug 11, 2015 2.600 3.040 2.600 2.750 20,949 -0.11(-3.85%)
Aug 10, 2015 3.050 3.160 2.860 2.860 29,879 -0.17(-5.61%)
Aug 07, 2015 3.200 3.210 3.000 3.030 26,565 -0.18(-5.61%)
Aug 06, 2015 3.990 3.990 3.130 3.210 27,568 -0.22(-6.41%)
Aug 05, 2015 4.000 4.000 3.290 3.430 74,550 -0.87(-20.23%)
Aug 04, 2015 4.670 4.670 4.290 4.300 41,150 -0.06(-1.38%)
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%)
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.