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 (%)
Apr 30, 2013 2.210 2.250 2.170 2.210 4,975 +0.02(+0.91%)
Apr 29, 2013 2.100 2.190 2.100 2.190 1,928 +0.08(+3.79%)
Apr 26, 2013 2.050 2.110 2.040 2.110 5,337 +0.12(+6.03%)
Apr 25, 2013 2.040 2.040 1.960 1.990 700 -0.08(-3.86%)
Apr 24, 2013 2.060 2.070 2.060 2.070 1,744 +0.01(+0.49%)
Apr 23, 2013 2.070 2.070 2.060 2.060 10,911 -0.04(-1.90%)
Apr 22, 2013 2.100 2.100 2.100 2.100 20 +0.00(+0.00%)
Apr 19, 2013 2.350 2.350 2.090 2.100 3,945 +0.02(+0.96%)
Apr 18, 2013 2.000 2.140 2.000 2.080 7,715 +0.03(+1.46%)
Apr 17, 2013 1.870 2.100 1.870 2.050 15,337 +0.18(+9.63%)
Apr 16, 2013 1.870 1.870 1.870 6 +0.00(+0.00%)
Apr 15, 2013 1.870 1.870 1.870 1.870 555 -0.05(-2.60%)
Apr 12, 2013 1.920 1.920 1.920 4 +0.00(+0.00%)
Apr 11, 2013 1.870 1.930 1.830 1.920 2,230 +0.04(+2.13%)
Apr 10, 2013 1.800 1.880 1.800 1.880 1,100 +0.18(+10.59%)
Apr 09, 2013 1.700 1.700 1.700 1.700 339 +0.10(+6.25%)
Apr 08, 2013 1.860 1.860 1.600 1.600 7,382 -0.06(-3.61%)
Apr 05, 2013 1.790 1.790 1.660 1.660 768 -0.15(-8.29%)
Apr 04, 2013 1.760 1.810 1.760 1.810 3,800 +0.01(+0.56%)
Apr 03, 2013 1.800 1.800 1.800 1.800 918 -0.02(-1.10%)
Apr 02, 2013 1.820 1.820 1.820 1.820 186 -0.11(-5.70%)
Apr 01, 2013 1.930 1.930 1.930 1.930 200 -0.01(-0.52%)
Mar 28, 2013 1.940 1.940 1.940 0 +0.13(+7.18%)
Mar 27, 2013 1.840 1.840 1.810 1.810 219 -0.07(-3.72%)
Mar 26, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 25, 2013 1.830 1.880 1.830 1.880 700 -0.03(-1.57%)
Mar 22, 2013 1.890 1.910 1.890 1.910 835 +0.06(+3.24%)
Mar 21, 2013 1.890 1.930 1.850 1.850 3,611 +0.03(+1.65%)
Mar 20, 2013 1.820 1.820 1.820 1.820 3,023 +0.05(+2.82%)
Mar 19, 2013 1.840 1.890 1.760 1.770 13,617 -0.11(-5.85%)
Mar 18, 2013 1.920 1.950 1.830 1.880 9,704 -0.08(-4.08%)
Mar 15, 2013 2.040 2.040 1.960 1.960 9,332 -0.15(-7.11%)
Mar 14, 2013 2.110 2.110 2.110 2.110 1,256 +0.00(+0.00%)
Mar 13, 2013 2.050 2.110 2.040 2.110 3,649 +0.02(+0.96%)
Mar 12, 2013 2.130 2.190 2.090 2.090 904 -0.05(-2.34%)
Mar 11, 2013 2.080 2.140 2.020 2.140 1,300 +0.04(+1.90%)
Mar 08, 2013 2.120 2.120 2.100 2.100 600 -0.10(-4.55%)
Mar 07, 2013 1.850 2.200 1.850 2.200 10,821 +0.31(+16.40%)
Mar 06, 2013 1.820 1.890 1.800 1.890 5,100 +0.14(+8.00%)
Mar 05, 2013 1.760 1.760 1.750 1.750 4,000 -0.08(-4.37%)
Mar 04, 2013 1.900 1.930 1.700 1.830 9,511 +0.06(+3.39%)
Mar 01, 2013 1.770 1.770 1.770 13 +0.00(+0.00%)
Feb 28, 2013 1.770 1.770 1.770 1.770 101 -0.03(-1.67%)
Feb 27, 2013 1.830 1.830 1.800 1.800 735 +0.03(+1.69%)
Feb 26, 2013 2.020 2.020 1.770 1.770 7,110 -0.32(-15.31%)
Feb 22, 2013 2.090 2.090 2.090 2.090 25 +0.00(+0.00%)
Feb 21, 2013 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Feb 20, 2013 2.090 2.090 2.090 2.090 116 -0.09(-4.13%)
Feb 19, 2013 2.180 2.180 2.180 16 +0.00(+0.00%)
Feb 15, 2013 2.180 2.180 2.180 0 -0.07(-3.11%)
Feb 14, 2013 2.190 2.250 2.190 2.250 202 +0.05(+2.27%)
Feb 13, 2013 2.170 2.200 2.170 2.200 1,116 -0.07(-3.08%)
Feb 12, 2013 2.270 2.270 2.270 6 +0.00(+0.00%)
Feb 11, 2013 2.270 2.270 2.270 2.270 1,414 +0.03(+1.34%)
Feb 08, 2013 2.280 2.280 2.240 2.240 239 +0.01(+0.45%)
Feb 07, 2013 2.090 2.250 2.090 2.230 1,500 -0.02(-0.89%)
Feb 06, 2013 2.200 2.250 2.200 2.250 13,481 -0.03(-1.32%)
Feb 04, 2013 2.320 2.320 2.280 2.280 600 +0.00(+0.00%)
Feb 01, 2013 2.270 2.280 2.250 2.280 4,937 +0.08(+3.64%)
Jan 31, 2013 2.200 2.200 2.200 23 +0.00(+0.00%)
Jan 30, 2013 2.200 2.200 2.200 2.200 8,000 +0.00(+0.00%)
Jan 29, 2013 2.200 2.200 2.200 2.200 10,050 -0.09(-3.93%)
Jan 28, 2013 2.260 2.290 2.250 2.290 495 +0.18(+8.53%)
Jan 25, 2013 2.200 2.300 2.110 2.110 23,700 -0.24(-10.21%)
Jan 24, 2013 2.340 2.350 2.340 2.350 296 +0.03(+1.29%)
Jan 23, 2013 2.320 2.320 2.320 2.320 300 +0.00(+0.00%)
Jan 22, 2013 2.300 2.320 2.300 2.320 7,787 +0.12(+5.45%)
Jan 21, 2013 2.200 2.200 2.200 5 +0.00(+0.00%)
Jan 18, 2013 2.200 2.220 2.190 2.200 39,508 -0.06(-2.65%)
Jan 17, 2013 2.200 2.260 2.150 2.260 70,563 +0.05(+2.26%)
Jan 16, 2013 2.250 2.250 2.210 2.210 999 +0.01(+0.45%)
Jan 15, 2013 2.200 2.200 2.190 2.200 3,816 +0.00(+0.00%)
Jan 14, 2013 2.300 2.300 2.190 2.200 16,334 -0.23(-9.47%)
Jan 11, 2013 2.430 2.430 2.430 62 +0.00(+0.00%)
Jan 10, 2013 2.350 2.430 2.350 2.430 3,791 +0.08(+3.40%)
Jan 09, 2013 2.350 2.350 2.350 2.350 1,491 +0.14(+6.33%)
Jan 08, 2013 2.400 2.420 2.210 2.210 4,860 -0.20(-8.30%)
Jan 07, 2013 2.410 2.410 2.410 2.410 8 +0.00(+0.00%)
Jan 04, 2013 2.390 2.410 2.390 2.410 1,600 +0.14(+6.17%)
Jan 03, 2013 2.270 2.270 2.270 2.270 586 +0.00(+0.00%)
Jan 02, 2013 2.350 2.350 2.270 2.270 1,000 -0.17(-6.97%)
Dec 31, 2012 2.440 2.440 2.440 0 +0.12(+5.17%)
Dec 28, 2012 2.370 2.400 2.320 2.320 1,681 +0.02(+0.87%)
Dec 27, 2012 2.310 2.310 2.300 2.300 335 -0.12(-4.96%)
Dec 24, 2012 2.420 2.420 2.420 0 +0.17(+7.56%)
Dec 21, 2012 2.380 2.380 2.250 2.250 500 -0.14(-5.86%)
Dec 20, 2012 2.390 2.390 2.390 0 +0.00(+0.00%)
Dec 19, 2012 2.390 2.390 2.360 2.390 739 +0.00(+0.00%)
Dec 18, 2012 2.490 2.560 2.390 2.390 4,822 +0.06(+2.58%)
Dec 17, 2012 2.200 2.330 2.150 2.330 4,732 +0.07(+3.10%)
Dec 14, 2012 2.140 2.260 2.140 2.260 478 +0.14(+6.60%)
Dec 13, 2012 2.090 2.120 2.060 2.120 2,486 -0.04(-1.85%)
Dec 12, 2012 2.160 2.160 2.160 2.160 188 +0.02(+0.93%)
Dec 11, 2012 2.200 2.200 2.140 2.140 1,166 -0.11(-4.89%)
Dec 10, 2012 2.250 2.250 2.250 2.250 1,861 -0.10(-4.26%)
Dec 07, 2012 2.370 2.380 2.350 2.350 914 +0.05(+2.17%)
Dec 06, 2012 2.300 2.300 2.250 2.300 1,601 -0.07(-2.95%)
Dec 05, 2012 2.370 2.370 2.370 61 +0.00(+0.00%)
Dec 04, 2012 2.370 2.370 2.370 2.370 1,003 -0.04(-1.66%)
Nov 30, 2012 2.410 2.410 2.410 2.410 7 +0.00(+0.00%)
Nov 29, 2012 2.380 2.410 2.230 2.410 3,342 +0.19(+8.56%)
Nov 28, 2012 2.000 2.220 2.000 2.220 1,100 +0.22(+11.00%)
Nov 27, 2012 1.810 2.020 1.810 2.000 8,375 +0.19(+10.50%)
Nov 26, 2012 2.110 2.110 1.810 1.810 5,202 -0.33(-15.42%)
Nov 24, 2012 2.010 2.140 2.010 2.140 2,115 +0.00(+0.00%)
Nov 23, 2012 2.010 2.140 2.010 2.140 2,115 -0.26(-10.83%)
Nov 22, 2012 2.400 2.400 2.400 2.400 142 -0.02(-0.83%)
Nov 21, 2012 2.420 2.420 2.420 7 +0.00(+0.00%)
Nov 20, 2012 2.420 2.420 2.420 2.420 1,706 +0.00(+0.00%)
Nov 19, 2012 2.420 2.420 2.420 2.420 301 +0.15(+6.61%)
Nov 16, 2012 2.250 2.270 2.250 2.270 350 -0.31(-12.02%)
Nov 15, 2012 2.580 2.580 2.580 83 +0.00(+0.00%)
Nov 14, 2012 2.750 2.760 2.580 2.580 3,409 +0.00(+0.00%)
Nov 13, 2012 2.650 2.660 2.580 2.580 1,850 -0.03(-1.15%)
Nov 12, 2012 2.750 2.810 2.610 2.610 1,627 -0.24(-8.42%)
Nov 09, 2012 2.850 2.850 2.850 2.850 103 -0.05(-1.72%)
Nov 08, 2012 2.900 2.900 2.900 29 +0.00(+0.00%)
Nov 07, 2012 2.900 2.900 2.900 22 +0.00(+0.00%)
Nov 06, 2012 2.900 2.900 2.900 2.900 510 +0.02(+0.69%)
Nov 05, 2012 2.880 2.880 2.880 16 +0.00(+0.00%)
Nov 02, 2012 2.880 2.880 2.880 79 +0.00(+0.00%)
Nov 01, 2012 2.880 2.880 2.880 13 +0.00(+0.00%)
Oct 31, 2012 2.880 2.880 2.880 13 +0.00(+0.00%)
Oct 30, 2012 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 29, 2012 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 26, 2012 2.880 2.880 2.880 2.880 800 -0.29(-9.15%)
Oct 25, 2012 3.170 3.170 3.170 83 +0.00(+0.00%)
Oct 24, 2012 3.170 3.170 3.170 125 +0.00(+0.00%)
Oct 23, 2012 3.170 3.170 3.170 10 +0.00(+0.00%)
Oct 19, 2012 2.920 3.170 2.920 3.170 3,128 +0.26(+8.93%)
Oct 18, 2012 2.910 2.910 2.910 2.910 118 +0.00(+0.00%)
Oct 17, 2012 2.930 2.930 2.720 2.910 4,438 -0.06(-2.02%)
Oct 16, 2012 2.970 2.970 2.970 2.970 1,043 -0.05(-1.66%)
Oct 15, 2012 2.990 3.020 2.990 3.020 852 +0.12(+4.14%)
Oct 12, 2012 2.900 2.900 2.900 48 +0.00(+0.00%)
Oct 11, 2012 2.900 2.900 2.900 2.900 989 +0.00(+0.00%)
Oct 10, 2012 3.020 3.020 2.900 2.900 425 -0.10(-3.33%)
Oct 09, 2012 2.920 3.000 2.900 3.000 674 +0.00(+0.00%)
Oct 05, 2012 3.000 3.000 3.000 0 +0.26(+9.49%)
Oct 04, 2012 2.740 2.740 2.740 14 +0.00(+0.00%)
Oct 03, 2012 2.740 2.740 2.740 14 +0.00(+0.00%)
Oct 02, 2012 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 01, 2012 2.740 2.740 2.740 2.740 65 +0.00(+0.00%)
Sep 28, 2012 2.740 2.740 2.740 3 +0.00(+0.00%)
Sep 27, 2012 2.790 2.790 2.740 2.740 3,039 -0.04(-1.44%)
Sep 26, 2012 2.780 2.780 2.780 1 +0.00(+0.00%)
Sep 25, 2012 2.780 2.780 2.780 0 +0.00(+0.00%)
Sep 24, 2012 2.790 2.800 2.780 2.780 1,110 -0.14(-4.79%)
Sep 21, 2012 2.920 2.920 2.920 2.920 109 +0.23(+8.55%)
Sep 20, 2012 2.690 2.690 2.690 2.690 200 -0.09(-3.24%)
Sep 19, 2012 2.780 2.780 2.780 2.780 281 +0.08(+2.96%)
Sep 18, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 17, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 14, 2012 2.700 2.700 2.700 7 +0.00(+0.00%)
Sep 13, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 12, 2012 2.700 2.700 2.700 2.700 543 -0.06(-2.17%)
Sep 11, 2012 2.760 2.760 2.760 2.760 285 +0.01(+0.36%)
Sep 10, 2012 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 07, 2012 2.750 2.750 2.750 2.750 593 -0.09(-3.17%)
Sep 06, 2012 2.840 2.840 2.840 5 +0.00(+0.00%)
Sep 05, 2012 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 04, 2012 2.840 2.840 2.840 38 +0.00(+0.00%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.04(+1.43%)
Aug 30, 2012 2.800 2.800 2.800 2.800 100 +0.11(+4.09%)
Aug 29, 2012 2.690 2.690 2.690 2.690 177 +0.04(+1.51%)
Aug 27, 2012 2.650 2.650 2.650 2.650 1,000 -0.15(-5.36%)
Aug 24, 2012 2.800 2.800 2.800 65 +0.00(+0.00%)
Aug 23, 2012 2.790 2.800 2.790 2.800 709 -0.10(-3.45%)
Aug 22, 2012 2.900 2.900 2.900 2.900 206 +0.04(+1.40%)
Aug 21, 2012 2.860 2.860 2.860 0 +0.00(+0.00%)
Aug 20, 2012 2.860 2.860 2.860 2.860 132 +0.00(+0.00%)
Aug 17, 2012 2.650 2.860 2.650 2.860 600 +0.35(+13.94%)
Aug 16, 2012 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 15, 2012 2.630 2.630 2.490 2.510 513 -0.02(-0.79%)
Aug 14, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Aug 13, 2012 2.530 2.530 2.530 15 +0.00(+0.00%)
Aug 11, 2012 2.580 2.590 2.530 2.530 3,028 +0.00(+0.00%)
Aug 10, 2012 2.580 2.590 2.530 2.530 3,028 +0.01(+0.40%)
Aug 09, 2012 2.700 2.700 2.520 2.520 2,713 -0.18(-6.67%)
Aug 08, 2012 2.690 2.700 2.690 2.700 602 -0.13(-4.59%)
Aug 07, 2012 2.830 2.830 2.830 93 +0.00(+0.00%)
Aug 03, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Aug 02, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Aug 01, 2012 2.830 2.830 2.830 6 +0.00(+0.00%)
Jul 31, 2012 2.830 2.830 2.830 14 +0.00(+0.00%)
Jul 30, 2012 2.830 2.830 2.830 4 +0.00(+0.00%)
Jul 27, 2012 2.830 2.830 2.830 0 +0.00(+0.00%)
Jul 26, 2012 2.830 2.830 2.830 2.830 111 -0.11(-3.74%)
Jul 25, 2012 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 24, 2012 2.940 2.940 2.940 2.940 200 +0.04(+1.38%)
Jul 23, 2012 2.900 2.900 2.900 65 +0.00(+0.00%)
Jul 20, 2012 2.930 2.970 2.900 2.900 803 -0.03(-1.02%)
Jul 19, 2012 2.870 2.930 2.870 2.930 415 +0.08(+2.81%)
Jul 18, 2012 2.880 2.880 2.850 2.850 902 -0.09(-3.06%)
Jul 17, 2012 2.970 2.970 2.920 2.940 834 +0.01(+0.34%)
Jul 16, 2012 2.930 2.930 2.720 2.930 9,211 -0.10(-3.30%)
Jul 13, 2012 3.030 3.030 3.030 4 +0.00(+0.00%)
Jul 12, 2012 3.030 3.030 3.030 3.030 200 +0.19(+6.69%)
Jul 11, 2012 2.840 2.840 2.840 2.840 74 +0.00(+0.00%)
Jul 10, 2012 2.840 2.840 2.840 2.840 101 +0.08(+2.90%)
Jul 09, 2012 3.160 3.160 2.760 2.760 362 -0.49(-15.08%)
Jul 06, 2012 3.250 3.250 3.250 3 +0.00(+0.00%)
Jul 05, 2012 3.120 3.250 3.120 3.250 283 +0.00(+0.00%)
Jul 04, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 03, 2012 3.250 3.250 3.250 3.250 73 +0.00(+0.00%)
Jun 29, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2012 3.240 3.250 3.210 3.250 1,067 +0.04(+1.25%)
Jun 27, 2012 3.240 3.250 3.210 3.210 2,926 -0.05(-1.53%)
Jun 26, 2012 3.260 3.260 3.260 3.260 210 -0.09(-2.69%)
Jun 25, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 22, 2012 3.350 3.350 3.350 3.350 700 +0.00(+0.00%)
Jun 21, 2012 3.240 3.540 3.240 3.350 13,650 +0.30(+9.84%)
Jun 20, 2012 3.050 3.050 3.050 3.050 1,000 +0.24(+8.54%)
Jun 19, 2012 2.810 2.810 2.810 6 +0.00(+0.00%)
Jun 18, 2012 2.810 2.810 2.810 2.810 197 -0.24(-7.87%)
Jun 15, 2012 3.050 3.050 3.050 1 +0.00(+0.00%)
Jun 14, 2012 3.050 3.050 3.050 7 +0.00(+0.00%)
Jun 13, 2012 3.050 3.050 3.050 6 +0.00(+0.00%)
Jun 12, 2012 2.990 3.050 2.990 3.050 5,100 +0.06(+2.01%)
Jun 11, 2012 2.990 2.990 2.990 2.990 965 +0.26(+9.52%)
Jun 08, 2012 2.750 2.750 2.730 2.730 2,822 -0.03(-1.09%)
Jun 07, 2012 2.760 2.760 2.760 38 +0.00(+0.00%)
Jun 06, 2012 2.760 2.760 2.760 2.760 1,005 +0.01(+0.36%)
Jun 05, 2012 2.750 2.750 2.750 51 +0.00(+0.00%)
Jun 04, 2012 2.920 2.920 2.750 2.750 2,300 -0.20(-6.78%)
Jun 02, 2012 3.010 3.010 2.950 2.950 508 +0.00(+0.00%)
Jun 01, 2012 3.010 3.010 2.950 2.950 508 -0.15(-4.84%)
May 31, 2012 3.100 3.100 3.100 3.100 71 +0.00(+0.00%)
May 30, 2012 3.100 3.100 3.100 3.100 2,032 +0.00(+0.00%)
May 29, 2012 3.050 3.100 3.020 3.100 2,087 +0.16(+5.44%)
May 28, 2012 2.940 2.940 2.940 0 +0.00(+0.00%)
May 25, 2012 3.340 3.340 2.940 2.940 7,480 -0.16(-5.16%)
May 24, 2012 3.050 3.100 2.950 3.100 3,652 +0.48(+18.32%)
May 23, 2012 2.990 2.990 2.620 2.620 2,186 -0.31(-10.58%)
May 22, 2012 3.100 3.100 2.930 2.930 1,432 -0.10(-3.30%)
May 18, 2012 3.030 3.030 3.030 0 +0.13(+4.48%)
May 17, 2012 2.950 2.950 2.900 2.900 1,146 -0.08(-2.68%)
May 16, 2012 2.980 2.980 2.980 3 +0.00(+0.00%)
May 15, 2012 2.900 2.980 2.900 2.980 1,001 +0.08(+2.76%)
May 14, 2012 2.900 2.900 2.900 2.900 529 +0.10(+3.57%)
May 11, 2012 2.870 2.870 2.800 2.800 1,308 -0.07(-2.44%)
May 10, 2012 3.000 3.000 2.870 2.870 1,400 +0.09(+3.24%)
May 09, 2012 3.030 3.030 2.780 2.780 200 -0.02(-0.71%)
May 08, 2012 2.800 2.800 2.800 2.800 155 +0.00(+0.00%)
May 07, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
May 04, 2012 2.780 2.800 2.780 2.800 331 +0.00(+0.00%)
May 03, 2012 2.640 2.800 2.600 2.800 1,696 +0.01(+0.36%)
May 02, 2012 2.700 2.800 2.700 2.790 821 +0.17(+6.49%)
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.