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 (%)
Mar 31, 2016 2.800 2.800 2.640 2.650 4,465 +0.00(+0.00%)
Mar 30, 2016 2.740 2.740 2.650 2.650 8,200 -0.05(-1.85%)
Mar 29, 2016 2.700 2.700 2.700 2.700 1,150 -0.02(-0.74%)
Mar 28, 2016 2.720 2.720 2.700 2.720 3,920 -0.13(-4.56%)
Mar 24, 2016 2.850 2.850 2.850 0 +0.09(+3.26%)
Mar 23, 2016 2.720 2.760 2.710 2.760 1,202 +0.04(+1.47%)
Mar 22, 2016 2.700 2.740 2.650 2.720 3,038 +0.02(+0.74%)
Mar 21, 2016 2.720 2.850 2.650 2.700 14,075 +0.00(+0.00%)
Mar 18, 2016 2.740 2.830 2.700 2.700 23,390 +0.00(+0.00%)
Mar 17, 2016 2.730 2.780 2.700 2.700 16,200 -0.03(-1.10%)
Mar 16, 2016 2.800 2.820 2.710 2.730 25,370 -0.07(-2.50%)
Mar 15, 2016 2.715 2.870 2.715 2.800 4,994 +0.11(+4.09%)
Mar 14, 2016 2.740 2.790 2.620 2.690 10,700 -0.04(-1.47%)
Mar 11, 2016 2.830 2.830 2.700 2.730 3,893 -0.04(-1.44%)
Mar 10, 2016 2.840 2.860 2.750 2.770 8,072 -0.07(-2.46%)
Mar 09, 2016 2.870 2.900 2.840 2.840 20,708 -0.01(-0.35%)
Mar 08, 2016 2.850 2.850 2.840 2.850 6,040 +0.01(+0.35%)
Mar 07, 2016 3.030 3.070 2.820 2.840 38,150 -0.18(-5.96%)
Mar 04, 2016 3.080 3.095 3.080 3.020 28,335 -0.06(-1.95%)
Mar 03, 2016 3.130 3.130 3.080 3.080 4,650 -0.04(-1.28%)
Mar 02, 2016 3.200 3.200 3.090 3.120 13,650 -0.03(-0.95%)
Mar 01, 2016 3.210 3.220 3.150 3.150 13,538 -0.06(-1.87%)
Feb 29, 2016 3.650 3.650 3.150 3.210 61,135 -0.49(-13.24%)
Feb 26, 2016 3.780 3.790 3.650 3.700 36,400 -0.05(-1.33%)
Feb 25, 2016 4.020 4.130 3.550 3.750 37,879 +0.23(+6.53%)
Feb 24, 2016 3.290 4.200 3.290 3.520 83,731 +0.23(+6.99%)
Feb 23, 2016 3.320 3.320 3.230 3.290 9,215 -0.03(-0.90%)
Feb 22, 2016 3.280 3.320 3.280 3.320 596 +0.13(+4.08%)
Feb 19, 2016 3.280 3.310 3.190 3.190 7,767 +0.08(+2.57%)
Feb 18, 2016 3.110 3.110 3.110 3.110 301 +0.08(+2.64%)
Feb 17, 2016 3.030 3.030 3.020 3.030 2,219 +0.00(+0.00%)
Feb 16, 2016 3.030 3.040 3.030 3.030 1,245 -0.02(-0.66%)
Feb 12, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
Feb 11, 2016 3.050 3.050 3.040 3.040 3,780 -0.01(-0.33%)
Feb 10, 2016 3.060 3.130 3.050 3.050 5,742 -0.04(-1.29%)
Feb 09, 2016 3.060 3.120 3.050 3.090 2,732 +0.02(+0.65%)
Feb 08, 2016 3.060 3.070 3.030 3.070 7,100 -0.03(-0.97%)
Feb 05, 2016 3.100 3.100 3.050 3.100 6,150 +0.04(+1.31%)
Feb 04, 2016 3.100 3.150 3.050 3.060 6,500 -0.04(-1.29%)
Feb 03, 2016 3.220 3.220 3.060 3.100 2,661 +0.00(+0.00%)
Feb 02, 2016 3.290 3.290 3.100 3.100 2,296 -0.02(-0.64%)
Feb 01, 2016 3.110 3.170 3.040 3.120 6,231 -0.09(-2.80%)
Jan 29, 2016 3.140 3.210 3.090 3.210 5,700 +0.11(+3.55%)
Jan 28, 2016 3.190 3.230 3.080 3.100 1,875 -0.12(-3.73%)
Jan 27, 2016 3.300 3.300 3.210 3.220 1,623 +0.00(+0.00%)
Jan 26, 2016 3.090 3.250 3.090 3.220 3,650 -0.04(-1.23%)
Jan 25, 2016 3.430 3.430 3.180 3.260 3,065 +0.00(+0.00%)
Jan 22, 2016 3.240 3.390 3.220 3.260 12,109 +0.00(+0.00%)
Jan 21, 2016 3.430 3.440 3.240 3.260 4,913 -0.07(-2.10%)
Jan 20, 2016 3.200 3.330 3.000 3.330 19,300 +0.13(+4.06%)
Jan 19, 2016 3.360 3.360 3.130 3.200 4,375 -0.33(-9.35%)
Jan 18, 2016 3.530 3.530 3.530 3.530 230 +0.24(+7.29%)
Jan 15, 2016 3.580 3.580 3.030 3.290 46,533 -0.21(-6.00%)
Jan 14, 2016 3.510 3.890 3.350 3.500 65,755 +0.49(+16.28%)
Jan 13, 2016 3.450 3.450 3.010 3.010 16,400 -0.36(-10.68%)
Jan 12, 2016 3.250 3.430 3.040 3.370 51,507 +0.11(+3.37%)
Jan 11, 2016 3.080 3.260 3.070 3.260 31,063 +0.18(+5.84%)
Jan 08, 2016 2.460 3.080 2.460 3.080 32,179 +0.48(+18.46%)
Jan 07, 2016 2.720 2.750 2.600 2.600 4,200 -0.22(-7.80%)
Jan 06, 2016 2.760 2.880 2.760 2.820 6,430 -0.02(-0.70%)
Jan 05, 2016 2.860 2.860 2.840 2.840 3,450 +0.04(+1.43%)
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.