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 (%)
Jul 31, 2017 1.720 1.720 1.590 1.590 52,248 -0.17(-9.66%)
Jul 28, 2017 1.770 1.770 1.470 1.760 153,933 +0.07(+4.14%)
Jul 27, 2017 1.850 2.000 1.640 1.690 391,009 -1.41(-45.48%)
Jul 25, 2017 3.100 3.100 3.100 0 +0.07(+2.31%)
Jul 24, 2017 3.390 3.420 3.000 3.030 25,385 -0.36(-10.62%)
Jul 21, 2017 3.350 3.400 3.320 3.390 16,370 +0.09(+2.73%)
Jul 20, 2017 3.440 3.450 3.300 3.300 21,500 -0.16(-4.62%)
Jul 19, 2017 3.450 3.600 3.450 3.460 21,250 -0.10(-2.81%)
Jul 18, 2017 3.460 3.570 3.460 3.560 21,932 +0.01(+0.28%)
Jul 17, 2017 3.310 3.630 3.310 3.550 28,820 +0.26(+7.90%)
Jul 14, 2017 3.350 3.360 3.290 3.290 2,759 -0.07(-2.08%)
Jul 13, 2017 3.430 3.430 3.350 3.360 2,101 -0.04(-1.18%)
Jul 12, 2017 3.580 3.620 3.320 3.400 27,258 -0.26(-7.10%)
Jul 11, 2017 3.210 3.730 3.170 3.660 128,930 +0.52(+16.56%)
Jul 10, 2017 3.070 3.180 3.070 3.140 8,400 +0.07(+2.28%)
Jul 07, 2017 3.060 3.180 3.060 3.070 3,390 -0.03(-0.97%)
Jul 06, 2017 3.120 3.170 3.050 3.100 2,500 -0.01(-0.32%)
Jul 05, 2017 3.250 3.250 3.100 3.110 11,205 -0.11(-3.42%)
Jul 04, 2017 3.000 3.250 3.000 3.220 21,517 +0.50(+18.38%)
Jul 03, 2017 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Jun 30, 2017 2.710 2.750 2.680 2.720 3,110 -0.03(-1.09%)
Jun 29, 2017 2.810 2.810 2.700 2.750 11,600 -0.06(-2.14%)
Jun 28, 2017 2.880 2.880 2.810 2.810 3,100 -0.11(-3.77%)
Jun 27, 2017 2.950 2.950 2.920 2.920 1,300 +0.02(+0.69%)
Jun 26, 2017 2.900 2.950 2.900 2.900 5,817 +0.00(+0.00%)
Jun 23, 2017 2.900 2.900 2.900 2.900 1,000 +0.05(+1.75%)
Jun 22, 2017 2.840 2.850 2.810 2.850 780 +0.00(+0.00%)
Jun 21, 2017 2.900 2.900 2.850 2.850 1,100 +0.03(+1.06%)
Jun 20, 2017 2.760 2.900 2.760 2.820 1,150 +0.03(+1.08%)
Jun 19, 2017 2.900 2.900 2.790 2.790 3,365 -0.11(-3.79%)
Jun 16, 2017 2.800 2.900 2.800 2.900 200 +0.01(+0.35%)
Jun 15, 2017 2.880 2.890 2.880 2.890 1,350 +0.01(+0.35%)
Jun 14, 2017 2.600 2.890 2.600 2.880 4,143 +0.23(+8.68%)
Jun 13, 2017 2.580 2.720 2.580 2.650 12,059 -0.07(-2.57%)
Jun 12, 2017 2.830 2.830 2.640 2.720 17,800 -0.15(-5.23%)
Jun 09, 2017 2.730 2.880 2.730 2.870 2,400 +0.00(+0.00%)
Jun 08, 2017 2.920 3.050 2.870 2.870 7,221 -0.05(-1.71%)
Jun 07, 2017 2.860 2.980 2.800 2.920 10,573 +0.12(+4.29%)
Jun 06, 2017 2.850 2.850 2.670 2.800 4,300 +0.18(+6.87%)
Jun 05, 2017 2.580 2.690 2.580 2.620 12,145 -0.06(-2.24%)
Jun 02, 2017 2.620 2.680 2.610 2.680 2,700 +0.09(+3.47%)
Jun 01, 2017 2.570 2.590 2.570 2.590 1,000 +0.02(+0.78%)
May 31, 2017 2.620 2.620 2.560 2.570 10,690 -0.05(-1.91%)
May 30, 2017 2.630 2.700 2.620 2.620 4,400 -0.03(-1.13%)
May 29, 2017 2.640 2.650 2.640 2.650 532 +0.05(+1.92%)
May 26, 2017 2.630 2.630 2.600 2.600 1,208 -0.05(-1.89%)
May 25, 2017 2.610 2.650 2.570 2.650 4,380 +0.07(+2.71%)
May 24, 2017 2.630 2.750 2.580 2.580 11,190 -0.05(-1.90%)
May 23, 2017 2.610 2.700 2.600 2.630 5,942 -0.02(-0.75%)
May 19, 2017 2.660 2.660 2.650 2.650 1,400 -0.05(-1.85%)
May 18, 2017 2.710 2.710 2.700 2.700 14,500 -0.01(-0.37%)
May 17, 2017 2.800 2.800 2.710 2.710 2,273 -0.06(-2.17%)
May 16, 2017 2.780 2.880 2.760 2.770 3,359 -0.01(-0.36%)
May 15, 2017 3.150 3.150 2.780 2.780 8,910 -0.04(-1.42%)
May 12, 2017 2.740 2.860 2.740 2.820 2,680 -0.07(-2.42%)
May 11, 2017 3.180 3.190 2.820 2.890 24,750 -0.14(-4.62%)
May 10, 2017 2.620 3.500 2.620 3.030 104,788 +0.19(+6.69%)
May 09, 2017 2.870 2.870 2.680 2.840 9,890 -0.05(-1.73%)
May 08, 2017 2.870 2.890 2.800 2.890 3,185 -0.05(-1.70%)
May 05, 2017 2.970 2.980 2.810 2.940 13,100 -0.03(-1.01%)
May 04, 2017 2.970 2.970 2.900 2.970 3,348 +0.02(+0.68%)
May 03, 2017 3.020 3.280 2.910 2.950 16,220 +0.06(+2.08%)
May 02, 2017 2.950 3.080 2.890 2.890 5,345 -0.10(-3.34%)
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.