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 (%)
Dec 29, 2017 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Dec 28, 2017 1.000 1.000 0.9700 0.9700 2,900 +0.01(+1.04%)
Dec 27, 2017 0.9500 0.9700 0.9400 0.9600 8,540 +0.00(+0.00%)
Dec 22, 2017 0.9800 1.020 0.9600 0.9600 14,500 -0.01(-1.03%)
Dec 21, 2017 0.9600 1.000 0.9600 0.9700 15,671 +0.01(+1.04%)
Dec 20, 2017 0.9600 0.9700 0.9600 0.9600 11,300 -0.01(-1.03%)
Dec 19, 2017 1.000 1.020 0.9600 0.9700 17,715 -0.05(-4.90%)
Dec 18, 2017 1.020 1.080 1.020 1.020 17,315 -0.02(-1.92%)
Dec 15, 2017 1.020 1.120 0.9300 1.040 118,435 +0.03(+2.97%)
Dec 14, 2017 0.9700 1.020 0.9600 1.010 40,438 +0.08(+8.60%)
Dec 13, 2017 0.9700 0.9700 0.9200 0.9300 39,521 -0.04(-4.12%)
Dec 12, 2017 0.9900 1.020 0.9700 0.9700 27,870 -0.06(-5.83%)
Dec 11, 2017 0.9700 1.030 0.9700 1.030 5,401 +0.00(+0.00%)
Dec 08, 2017 1.040 1.060 1.030 1.030 11,300 -0.01(-0.96%)
Dec 07, 2017 1.070 1.080 1.040 1.040 6,450 -0.02(-1.89%)
Dec 06, 2017 1.060 1.090 1.060 1.060 1,060 -0.04(-3.64%)
Dec 05, 2017 1.060 1.150 1.030 1.100 10,150 +0.06(+5.77%)
Dec 04, 2017 1.050 1.050 1.050 1.040 1,516 -0.05(-4.59%)
Dec 01, 2017 1.070 1.090 0.9900 1.090 84,018 +0.00(+0.00%)
Nov 30, 2017 1.170 1.170 1.090 1.090 32,861 -0.02(-1.80%)
Nov 29, 2017 1.170 1.170 1.110 1.110 13,850 -0.03(-2.63%)
Nov 28, 2017 1.160 1.170 1.130 1.140 12,500 -0.02(-1.72%)
Nov 27, 2017 1.170 1.170 1.110 1.160 34,150 -0.02(-1.69%)
Nov 24, 2017 1.160 1.180 1.150 1.180 4,700 +0.03(+2.61%)
Nov 23, 2017 1.180 1.180 1.150 1.150 11,095 +0.01(+0.88%)
Nov 22, 2017 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Nov 21, 2017 1.140 1.190 1.140 1.140 9,081 +0.02(+1.79%)
Nov 20, 2017 1.150 1.150 1.110 1.120 27,600 -0.05(-4.27%)
Nov 17, 2017 1.190 1.190 1.170 1.170 48,016 -0.01(-0.85%)
Nov 16, 2017 1.150 1.180 1.130 1.180 7,826 +0.04(+3.51%)
Nov 15, 2017 1.150 1.160 1.130 1.140 4,610 -0.01(-0.87%)
Nov 14, 2017 1.160 1.160 1.150 1.150 5,000 +0.00(+0.00%)
Nov 13, 2017 1.140 1.190 1.130 1.150 18,128 +0.00(+0.00%)
Nov 10, 2017 1.170 1.200 1.150 1.150 28,900 -0.02(-1.71%)
Nov 09, 2017 1.230 1.230 1.150 1.170 36,901 -0.03(-2.50%)
Nov 08, 2017 1.160 1.220 1.160 1.200 15,955 +0.04(+3.45%)
Nov 07, 2017 1.190 1.190 1.150 1.160 900 -0.01(-0.85%)
Nov 06, 2017 1.140 1.180 1.130 1.170 2,698 +0.02(+1.74%)
Nov 03, 2017 1.160 1.160 1.140 1.150 22,619 -0.01(-0.86%)
Nov 02, 2017 1.160 1.180 1.160 1.160 2,885 -0.04(-3.33%)
Nov 01, 2017 1.170 1.200 1.150 1.200 4,725 +0.00(+0.00%)
Oct 31, 2017 1.200 1.200 1.150 1.200 7,600 +0.05(+4.35%)
Oct 30, 2017 1.160 1.160 1.130 1.150 19,000 -0.02(-1.71%)
Oct 27, 2017 1.190 1.190 1.150 1.170 17,016 -0.02(-1.68%)
Oct 26, 2017 1.220 1.220 1.190 1.190 11,292 -0.06(-4.80%)
Oct 25, 2017 1.290 1.290 1.220 1.250 12,402 +0.03(+2.46%)
Oct 24, 2017 1.220 1.260 1.220 1.220 3,700 -0.03(-2.40%)
Oct 23, 2017 1.250 1.250 1.230 1.250 5,200 +0.00(+0.00%)
Oct 20, 2017 1.290 1.290 1.250 1.250 15,175 -0.01(-0.79%)
Oct 19, 2017 1.250 1.300 1.220 1.260 16,100 +0.01(+0.80%)
Oct 18, 2017 1.240 1.250 1.150 1.250 16,200 -0.01(-0.79%)
Oct 17, 2017 1.300 1.300 1.250 1.260 28,038 -0.06(-4.55%)
Oct 16, 2017 1.300 1.330 1.260 1.320 10,551 +0.03(+2.33%)
Oct 13, 2017 1.350 1.350 1.260 1.290 4,270 -0.04(-3.01%)
Oct 12, 2017 1.350 1.350 1.330 1.330 14,670 -0.02(-1.48%)
Oct 11, 2017 1.320 1.420 1.280 1.350 91,914 -0.10(-6.90%)
Oct 10, 2017 1.480 1.490 1.410 1.450 15,958 +0.07(+5.07%)
Oct 06, 2017 1.450 1.450 1.320 1.380 31,587 -0.02(-1.43%)
Oct 05, 2017 1.390 1.580 1.380 1.400 99,456 +0.09(+6.87%)
Oct 04, 2017 1.280 1.360 1.280 1.310 15,793 +0.04(+3.15%)
Oct 03, 2017 1.300 1.320 1.270 1.270 16,700 -0.02(-1.55%)
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.