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 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%)
Jan 04, 2016 2.800 2.810 2.770 2.800 3,515 +0.00(+0.00%)
Dec 31, 2015 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 30, 2015 2.850 2.850 2.850 2.850 1,294 +0.04(+1.42%)
Dec 29, 2015 2.810 2.810 2.770 2.810 2,406 +0.01(+0.36%)
Dec 24, 2015 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 23, 2015 2.860 2.880 2.840 2.850 6,158 -0.03(-1.04%)
Dec 22, 2015 2.900 2.900 2.840 2.880 1,140 -0.02(-0.69%)
Dec 21, 2015 2.990 2.990 2.820 2.900 14,121 +0.01(+0.35%)
Dec 18, 2015 3.010 3.010 2.850 2.890 2,250 +0.06(+2.12%)
Dec 17, 2015 2.870 2.870 2.830 2.830 1,549 +0.00(+0.00%)
Dec 16, 2015 3.090 3.090 2.730 2.830 3,464 +0.11(+4.04%)
Dec 15, 2015 2.760 2.760 2.720 2.720 12,200 -0.04(-1.45%)
Dec 14, 2015 2.840 2.860 2.760 2.760 4,100 -0.09(-3.16%)
Dec 11, 2015 2.760 2.990 2.760 2.850 4,150 +0.05(+1.79%)
Dec 10, 2015 2.880 2.940 2.740 2.800 5,568 -0.08(-2.78%)
Dec 09, 2015 2.920 2.920 2.880 2.880 30,163 -0.09(-3.03%)
Dec 08, 2015 2.910 2.990 2.910 2.970 2,300 +0.06(+2.06%)
Dec 07, 2015 2.910 2.910 2.850 2.910 4,631 +0.00(+0.00%)
Dec 04, 2015 2.920 3.000 2.880 2.910 4,356 -0.12(-3.96%)
Dec 03, 2015 3.180 3.180 3.020 3.030 29,449 -0.09(-2.88%)
Dec 02, 2015 2.990 3.220 2.960 3.120 17,865 +0.21(+7.22%)
Dec 01, 2015 3.030 3.030 2.790 2.910 8,002 +0.14(+5.05%)
Nov 30, 2015 2.690 2.930 2.690 2.770 23,536 +0.15(+5.73%)
Nov 27, 2015 2.520 2.650 2.520 2.620 2,102 +0.12(+4.80%)
Nov 26, 2015 2.500 2.500 2.500 2.500 1,900 +0.01(+0.40%)
Nov 25, 2015 2.520 2.550 2.490 2.490 13,800 -0.01(-0.40%)
Nov 24, 2015 2.480 2.530 2.480 2.500 208,609 +0.05(+2.04%)
Nov 23, 2015 2.490 2.490 2.450 2.450 377 -0.07(-2.78%)
Nov 19, 2015 2.520 2.520 2.520 0 +0.08(+3.28%)
Nov 18, 2015 2.450 2.450 2.440 2.440 1,800 +0.02(+0.83%)
Nov 17, 2015 2.430 2.430 2.420 2.420 532 -0.04(-1.63%)
Nov 16, 2015 2.460 2.460 2.460 2.460 500 -0.04(-1.60%)
Nov 13, 2015 2.410 2.500 2.410 2.500 564 +0.05(+2.04%)
Nov 12, 2015 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Nov 11, 2015 2.450 2.450 2.445 2.450 301 -0.06(-2.39%)
Nov 10, 2015 2.530 2.550 2.510 2.510 11,900 -0.07(-2.71%)
Nov 09, 2015 2.520 2.580 2.520 2.580 3,505 +0.02(+0.78%)
Nov 06, 2015 2.520 2.570 2.500 2.560 5,775 +0.03(+1.19%)
Nov 05, 2015 2.480 2.560 2.480 2.530 1,913 +0.03(+1.20%)
Nov 04, 2015 2.480 2.500 2.460 2.500 1,377 +0.07(+2.88%)
Nov 03, 2015 2.460 2.480 2.410 2.430 6,231 +0.03(+1.25%)
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.