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 (%)
Jan 31, 2017 3.620 3.740 3.620 3.650 10,200 +0.03(+0.83%)
Jan 30, 2017 3.420 3.650 3.420 3.620 4,635 +0.04(+1.12%)
Jan 27, 2017 3.550 3.800 3.540 3.580 23,241 +0.10(+2.87%)
Jan 26, 2017 3.460 3.580 3.460 3.480 17,514 +0.02(+0.58%)
Jan 25, 2017 3.370 3.500 3.350 3.460 6,302 +0.05(+1.47%)
Jan 24, 2017 3.320 3.460 3.290 3.410 3,856 +0.04(+1.19%)
Jan 23, 2017 3.400 3.410 3.370 3.370 3,200 -0.04(-1.17%)
Jan 20, 2017 3.500 3.500 3.320 3.410 5,800 -0.07(-2.01%)
Jan 19, 2017 3.350 3.540 3.350 3.480 5,345 +0.13(+3.88%)
Jan 18, 2017 3.290 3.350 3.240 3.350 2,626 +0.08(+2.45%)
Jan 17, 2017 3.390 3.400 3.270 3.270 21,810 -0.19(-5.49%)
Jan 16, 2017 3.430 3.460 3.350 3.460 4,100 +0.05(+1.47%)
Jan 13, 2017 3.370 3.460 3.370 3.410 22,760 +0.01(+0.29%)
Jan 12, 2017 3.450 3.450 3.350 3.400 16,886 -0.15(-4.23%)
Jan 11, 2017 3.630 3.630 3.500 3.550 2,441 -0.06(-1.66%)
Jan 10, 2017 3.550 3.700 3.540 3.610 8,260 +0.01(+0.28%)
Jan 09, 2017 3.630 3.630 3.590 3.600 21,793 -0.09(-2.44%)
Jan 06, 2017 3.750 3.910 3.690 3.690 17,572 -0.06(-1.60%)
Jan 05, 2017 3.840 3.840 3.680 3.750 8,676 -0.14(-3.60%)
Jan 04, 2017 3.780 3.910 3.780 3.890 5,200 +0.01(+0.26%)
Jan 03, 2017 3.700 3.880 3.700 3.880 8,577 +0.09(+2.37%)
Dec 30, 2016 3.790 3.790 3.790 0 -0.01(-0.26%)
Dec 29, 2016 3.850 3.860 3.770 3.800 7,800 +0.05(+1.33%)
Dec 28, 2016 3.980 3.980 3.720 3.750 8,150 -0.25(-6.25%)
Dec 23, 2016 4.000 4.000 4.000 0 +0.20(+5.26%)
Dec 22, 2016 3.900 3.900 3.780 3.800 15,900 -0.12(-3.06%)
Dec 21, 2016 3.700 3.920 3.630 3.920 7,567 +0.16(+4.26%)
Dec 20, 2016 3.910 3.910 3.770 3.760 1,212 -0.10(-2.59%)
Dec 19, 2016 3.940 3.940 3.710 3.860 5,101 +0.11(+2.93%)
Dec 16, 2016 3.700 3.810 3.700 3.750 2,415 +0.08(+2.18%)
Dec 15, 2016 3.550 3.690 3.550 3.670 4,550 +0.13(+3.67%)
Dec 14, 2016 3.810 3.810 3.500 3.540 12,432 -0.04(-1.12%)
Dec 13, 2016 3.620 3.690 3.580 3.580 11,049 -0.03(-0.83%)
Dec 12, 2016 3.640 3.640 3.600 3.610 865 -0.18(-4.75%)
Dec 09, 2016 3.690 3.840 3.690 3.790 13,714 +0.12(+3.27%)
Dec 08, 2016 3.550 3.670 3.550 3.670 12,601 +0.13(+3.67%)
Dec 07, 2016 3.690 3.690 3.500 3.540 19,052 -0.15(-4.07%)
Dec 06, 2016 3.660 3.720 3.660 3.690 6,202 +0.06(+1.65%)
Dec 05, 2016 3.700 3.700 3.600 3.630 6,361 -0.04(-1.09%)
Dec 02, 2016 3.640 3.820 3.610 3.670 17,908 +0.07(+1.94%)
Dec 01, 2016 3.650 3.720 3.600 3.600 18,075 -0.10(-2.70%)
Nov 30, 2016 3.830 3.970 3.670 3.700 33,225 -0.11(-2.89%)
Nov 29, 2016 4.030 4.040 3.780 3.810 23,716 -0.23(-5.69%)
Nov 28, 2016 4.440 4.440 3.980 4.040 53,533 -0.16(-3.81%)
Nov 25, 2016 4.430 4.500 4.130 4.200 63,244 +0.13(+3.19%)
Nov 24, 2016 4.070 4.200 4.060 4.070 4,365 +0.04(+0.99%)
Nov 23, 2016 4.040 4.170 3.880 4.030 35,515 -0.01(-0.25%)
Nov 22, 2016 4.130 4.130 3.950 4.040 24,495 -0.06(-1.46%)
Nov 21, 2016 4.150 4.210 3.990 4.100 54,558 -0.05(-1.20%)
Nov 18, 2016 3.990 4.150 3.860 4.150 70,957 +0.24(+6.14%)
Nov 17, 2016 3.860 3.920 3.860 3.910 10,575 +0.03(+0.77%)
Nov 16, 2016 3.790 3.880 3.790 3.880 6,935 -0.01(-0.26%)
Nov 15, 2016 3.930 3.970 3.830 3.890 13,228 -0.08(-2.02%)
Nov 14, 2016 3.960 3.990 3.770 3.970 22,529 +0.01(+0.25%)
Nov 11, 2016 4.000 4.000 3.860 3.960 24,430 +0.14(+3.66%)
Nov 10, 2016 3.570 3.840 3.570 3.820 26,864 +0.26(+7.30%)
Nov 09, 2016 3.400 3.620 3.400 3.560 22,501 +0.09(+2.59%)
Nov 08, 2016 3.410 3.540 3.400 3.470 6,766 +0.09(+2.66%)
Nov 07, 2016 3.490 3.490 3.380 3.380 14,900 -0.02(-0.59%)
Nov 04, 2016 3.300 3.420 3.280 3.400 8,800 +0.12(+3.66%)
Nov 03, 2016 3.560 3.560 3.280 3.280 25,935 -0.30(-8.38%)
Nov 02, 2016 3.730 3.730 3.570 3.580 4,206 -0.01(-0.28%)
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.