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, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 27, 2012 2.700 2.700 2.700 6 +0.00(+0.00%)
Apr 26, 2012 2.720 2.720 2.700 2.700 915 +0.08(+3.05%)
Apr 25, 2012 2.620 2.620 2.620 2.620 306 -0.06(-2.24%)
Apr 24, 2012 2.750 2.750 2.670 2.680 532 -0.07(-2.55%)
Apr 23, 2012 2.760 2.770 2.750 2.750 3,706 -0.02(-0.72%)
Apr 20, 2012 2.770 2.770 2.770 10 +0.00(+0.00%)
Apr 19, 2012 2.770 2.770 2.770 21 +0.00(+0.00%)
Apr 18, 2012 2.770 2.770 2.770 5 +0.00(+0.00%)
Apr 17, 2012 2.770 2.770 2.770 2.770 205 -0.03(-1.07%)
Apr 16, 2012 2.800 2.800 2.800 2.800 519 +0.00(+0.00%)
Apr 13, 2012 2.800 2.800 2.800 2.800 1,698 +0.03(+1.08%)
Apr 12, 2012 2.770 2.800 2.760 2.770 2,717 +0.14(+5.32%)
Apr 11, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Apr 10, 2012 2.630 2.630 2.630 36 +0.00(+0.00%)
Apr 09, 2012 2.630 2.630 2.630 3 +0.00(+0.00%)
Apr 05, 2012 2.800 2.890 2.630 2.630 1,972 -0.16(-5.73%)
Apr 04, 2012 2.790 2.790 2.790 65 +0.00(+0.00%)
Apr 03, 2012 2.780 2.790 2.780 2.790 200 -0.06(-2.11%)
Apr 02, 2012 2.760 2.850 2.760 2.850 274 -0.01(-0.35%)
Mar 30, 2012 2.860 2.860 2.860 2.860 3 +0.00(+0.00%)
Mar 29, 2012 2.860 2.860 2.860 23 +0.00(+0.00%)
Mar 28, 2012 2.820 2.860 2.820 2.860 419 +0.10(+3.62%)
Mar 27, 2012 2.760 2.760 2.760 2.760 459 -0.04(-1.43%)
Mar 26, 2012 2.840 3.190 2.800 2.800 5,035 -0.28(-9.09%)
Mar 23, 2012 3.080 3.080 3.080 68 +0.00(+0.00%)
Mar 22, 2012 3.080 3.080 3.080 2 +0.00(+0.00%)
Mar 21, 2012 3.080 3.080 3.080 19 +0.00(+0.00%)
Mar 20, 2012 3.080 3.080 3.080 12 +0.00(+0.00%)
Mar 19, 2012 3.080 3.080 3.080 3.080 112 -0.01(-0.32%)
Mar 16, 2012 3.020 3.090 3.000 3.090 4,272 +0.11(+3.69%)
Mar 15, 2012 2.980 2.980 2.980 14 +0.00(+0.00%)
Mar 14, 2012 2.990 3.000 2.980 2.980 2,000 +0.01(+0.34%)
Mar 13, 2012 2.960 3.380 2.960 2.970 5,043 +0.07(+2.41%)
Mar 12, 2012 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 09, 2012 2.770 2.900 2.610 2.900 14,522 +0.00(+0.00%)
Mar 08, 2012 2.990 3.000 2.900 2.900 2,861 -0.06(-2.03%)
Mar 07, 2012 2.970 2.970 2.960 2.960 213 +0.06(+2.07%)
Mar 06, 2012 2.900 2.900 2.900 2.900 365 -0.39(-11.85%)
Mar 05, 2012 2.850 3.290 2.840 3.290 6,165 +0.29(+9.67%)
Mar 02, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 01, 2012 3.000 3.000 3.000 3.000 1,636 +0.00(+0.00%)
Feb 29, 2012 3.010 3.010 3.000 3.000 4,124 -0.02(-0.66%)
Feb 28, 2012 3.060 3.060 3.020 3.020 1,644 +0.01(+0.33%)
Feb 27, 2012 3.220 3.220 3.000 3.010 803 -0.29(-8.79%)
Feb 24, 2012 3.020 3.300 3.010 3.300 5,350 +0.01(+0.30%)
Feb 23, 2012 3.200 3.290 3.200 3.290 266 -0.16(-4.64%)
Feb 22, 2012 3.450 3.460 3.450 3.450 1,923 -0.06(-1.71%)
Feb 21, 2012 3.350 3.510 3.350 3.510 2,131 +0.21(+6.36%)
Feb 17, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2012 3.430 3.430 3.300 3.300 345 +0.06(+1.85%)
Feb 15, 2012 3.510 3.550 3.240 3.240 4,009 -0.16(-4.71%)
Feb 14, 2012 3.350 3.410 3.340 3.400 1,201 +0.38(+12.58%)
Feb 13, 2012 3.020 3.020 3.020 1 +0.00(+0.00%)
Feb 10, 2012 3.020 3.020 3.000 3.020 3,133 -0.07(-2.27%)
Feb 09, 2012 3.470 3.470 3.000 3.090 1,733 -0.38(-10.95%)
Feb 08, 2012 3.500 3.500 3.470 3.470 291 -0.03(-0.86%)
Feb 07, 2012 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Feb 06, 2012 3.500 3.520 3.470 3.500 12,452 +0.21(+6.38%)
Feb 03, 2012 3.100 3.290 3.100 3.290 1,479 +0.19(+6.13%)
Feb 02, 2012 3.020 3.100 3.020 3.100 829 +0.08(+2.65%)
Feb 01, 2012 3.020 3.020 3.020 9 +0.00(+0.00%)
Jan 31, 2012 3.050 3.050 3.020 3.020 1,295 -0.06(-1.95%)
Jan 30, 2012 3.060 3.080 3.060 3.080 604 +0.20(+6.94%)
Jan 27, 2012 3.000 3.000 2.880 2.880 339 -0.12(-4.00%)
Jan 26, 2012 2.990 3.000 2.990 3.000 1,402 +0.11(+3.81%)
Jan 25, 2012 3.000 3.030 2.890 2.890 7,453 +0.11(+3.96%)
Jan 24, 2012 2.780 2.780 2.780 17 +0.00(+0.00%)
Jan 23, 2012 2.780 2.780 2.780 3 +0.00(+0.00%)
Jan 20, 2012 2.780 2.780 2.780 2.780 602 +0.00(+0.00%)
Jan 19, 2012 2.740 2.780 2.740 2.780 1,006 -0.09(-3.14%)
Jan 18, 2012 2.930 2.930 2.870 2.870 513 -0.06(-2.05%)
Jan 17, 2012 2.980 2.980 2.930 2.930 2,571 -0.08(-2.66%)
Jan 16, 2012 3.010 3.010 3.010 32 +0.00(+0.00%)
Jan 13, 2012 2.760 3.070 2.760 3.010 2,721 +0.04(+1.35%)
Jan 12, 2012 2.970 3.100 2.970 2.970 4,802 -0.01(-0.34%)
Jan 11, 2012 2.900 3.040 2.900 2.980 3,480 +0.43(+16.86%)
Jan 10, 2012 2.600 2.600 2.550 2.550 1,254 +0.02(+0.79%)
Jan 09, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 06, 2012 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 05, 2012 2.570 2.630 2.530 2.530 3,158 -0.04(-1.56%)
Jan 04, 2012 2.660 2.660 2.570 2.570 1,857 -0.33(-11.38%)
Dec 30, 2011 2.550 2.900 2.550 2.900 734 +0.29(+11.11%)
Dec 29, 2011 2.600 2.610 2.560 2.610 1,418 -0.10(-3.69%)
Dec 28, 2011 2.850 2.850 2.710 2.710 6,312 -0.27(-9.06%)
Dec 23, 2011 2.980 2.980 2.980 2.980 127 -0.02(-0.67%)
Dec 21, 2011 2.870 3.000 2.870 3.000 8,734 +0.00(+0.00%)
Dec 20, 2011 2.900 3.000 2.900 3.000 1,669 +0.12(+4.17%)
Dec 19, 2011 3.000 3.000 2.880 2.880 4,311 -0.14(-4.64%)
Dec 16, 2011 3.020 3.020 3.020 3.020 40 +0.00(+0.00%)
Dec 15, 2011 3.000 3.020 3.000 3.020 2,172 -0.11(-3.51%)
Dec 14, 2011 3.000 3.130 3.000 3.130 5,522 +0.04(+1.29%)
Dec 13, 2011 3.000 3.100 3.000 3.090 4,609 +0.06(+1.98%)
Dec 12, 2011 3.000 3.030 3.000 3.030 2,903 -0.07(-2.26%)
Dec 09, 2011 3.250 3.250 3.070 3.100 8,477 +0.01(+0.32%)
Dec 08, 2011 3.000 3.100 3.000 3.090 3,888 +0.04(+1.31%)
Dec 07, 2011 3.050 3.050 3.050 146 +0.00(+0.00%)
Dec 06, 2011 3.120 3.120 3.000 3.050 1,870 -0.05(-1.61%)
Dec 05, 2011 3.100 3.100 3.100 3.100 439 +0.00(+0.00%)
Dec 02, 2011 3.100 3.100 3.100 3.100 1,001 +0.10(+3.33%)
Dec 01, 2011 3.000 3.000 3.000 3.000 653 -0.05(-1.64%)
Nov 30, 2011 3.150 3.150 3.050 3.050 6,040 -0.09(-2.87%)
Nov 29, 2011 3.150 3.150 3.140 3.140 454 +0.14(+4.67%)
Nov 28, 2011 3.240 3.250 3.000 3.000 6,961 -0.25(-7.69%)
Nov 25, 2011 3.250 3.250 3.250 3.250 13,953 +0.00(+0.00%)
Nov 24, 2011 3.250 3.250 3.250 6 +0.00(+0.00%)
Nov 23, 2011 3.350 3.350 3.250 3.250 620 -0.16(-4.69%)
Nov 22, 2011 3.430 3.410 3.380 3.410 3,500 +0.01(+0.29%)
Nov 21, 2011 3.480 3.590 3.200 3.400 13,517 +0.44(+14.86%)
Nov 18, 2011 2.950 3.110 2.930 2.960 8,014 -0.03(-1.00%)
Nov 17, 2011 2.990 2.990 2.990 0 +0.00(+0.00%)
Nov 16, 2011 3.000 3.000 2.780 2.990 7,912 -0.01(-0.33%)
Nov 15, 2011 3.000 3.000 3.000 3.000 2,271 -0.03(-0.99%)
Nov 14, 2011 3.030 3.030 3.030 6 +0.00(+0.00%)
Nov 11, 2011 3.000 3.030 3.000 3.030 2,991 +0.03(+1.00%)
Nov 10, 2011 3.000 3.040 3.000 3.000 1,132 +0.00(+0.00%)
Nov 09, 2011 2.880 3.000 2.880 3.000 4,467 -0.06(-1.96%)
Nov 08, 2011 3.060 3.060 3.060 3.060 150 +0.00(+0.00%)
Nov 07, 2011 3.000 3.060 3.000 3.060 500 +0.20(+6.99%)
Nov 04, 2011 2.860 2.860 2.860 2.860 119 -0.20(-6.54%)
Nov 03, 2011 3.190 3.190 3.060 3.060 308 -0.14(-4.38%)
Nov 02, 2011 3.100 3.200 3.100 3.200 301 +0.09(+2.89%)
Nov 01, 2011 2.790 3.170 2.750 3.110 3,679 +0.21(+7.24%)
Oct 31, 2011 2.950 2.950 2.840 2.900 1,805 +0.05(+1.75%)
Oct 28, 2011 2.860 2.860 2.430 2.850 3,919 +0.06(+2.15%)
Oct 27, 2011 2.750 2.790 2.730 2.790 15,462 -0.25(-8.22%)
Oct 26, 2011 3.040 3.040 3.040 32 +0.00(+0.00%)
Oct 25, 2011 3.040 3.040 3.040 88 +0.00(+0.00%)
Oct 24, 2011 3.040 3.040 3.040 56 +0.00(+0.00%)
Oct 21, 2011 3.050 3.050 2.970 3.040 667 -0.44(-12.64%)
Oct 20, 2011 2.960 3.480 2.880 3.480 6,312 +0.54(+18.37%)
Oct 19, 2011 2.940 2.940 2.940 2.940 138 +0.00(+0.00%)
Oct 18, 2011 2.940 2.940 2.940 32 +0.00(+0.00%)
Oct 17, 2011 2.940 2.940 2.940 27 +0.00(+0.00%)
Oct 14, 2011 3.000 3.000 2.940 2.940 200 -0.16(-5.16%)
Oct 13, 2011 3.100 3.100 3.100 26 +0.00(+0.00%)
Oct 12, 2011 3.100 3.100 3.100 8 +0.00(+0.00%)
Oct 11, 2011 3.100 3.100 3.100 3 +0.00(+0.00%)
Oct 07, 2011 3.100 3.100 3.100 3.100 160 +0.05(+1.64%)
Oct 06, 2011 3.050 3.050 3.050 3.050 308 +0.05(+1.67%)
Oct 05, 2011 3.090 3.090 2.970 3.000 9,017 -0.50(-14.29%)
Oct 04, 2011 3.500 3.500 3.500 3.500 13 +0.00(+0.00%)
Oct 03, 2011 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Sep 30, 2011 3.320 3.500 3.320 3.500 1,535 +0.00(+0.00%)
Sep 29, 2011 3.500 3.500 3.500 3.500 324 +0.19(+5.74%)
Sep 28, 2011 3.330 3.330 3.310 3.310 1,125 -0.04(-1.19%)
Sep 27, 2011 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 26, 2011 3.230 3.350 3.230 3.350 270 -0.10(-2.90%)
Sep 23, 2011 3.250 3.450 3.250 3.450 9,570 +0.08(+2.37%)
Sep 22, 2011 3.370 3.370 3.370 9 +0.00(+0.00%)
Sep 21, 2011 3.290 3.370 3.250 3.370 4,401 +0.07(+2.12%)
Sep 20, 2011 3.350 3.350 3.300 3.300 1,221 +0.10(+3.12%)
Sep 19, 2011 3.200 3.200 3.200 3.200 2,635 -0.15(-4.48%)
Sep 16, 2011 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 15, 2011 3.350 3.350 3.350 3.350 10 +0.00(+0.00%)
Sep 14, 2011 3.350 3.350 3.350 3.350 426 +0.00(+0.00%)
Sep 13, 2011 3.160 3.350 3.160 3.350 1,663 +0.10(+3.08%)
Sep 12, 2011 2.990 3.250 2.990 3.250 1,704 +0.05(+1.56%)
Sep 09, 2011 3.160 3.230 3.160 3.200 620 -0.10(-3.03%)
Sep 08, 2011 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 07, 2011 3.300 3.300 3.300 3 +0.00(+0.00%)
Sep 06, 2011 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 02, 2011 3.300 3.300 3.300 2 +0.00(+0.00%)
Sep 01, 2011 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 31, 2011 3.280 3.300 3.000 3.300 4,550 +0.23(+7.49%)
Aug 30, 2011 3.070 3.070 3.070 66 +0.00(+0.00%)
Aug 29, 2011 3.220 3.290 3.070 3.070 831 +0.17(+5.86%)
Aug 26, 2011 2.910 2.910 2.900 2.900 501 -0.09(-3.01%)
Aug 25, 2011 2.990 2.990 2.990 2.990 33 +0.00(+0.00%)
Aug 24, 2011 3.010 3.070 2.990 2.990 1,307 -0.06(-1.97%)
Aug 23, 2011 2.900 3.050 2.900 3.050 3,621 +0.19(+6.64%)
Aug 22, 2011 2.600 2.860 2.600 2.860 2,700 +0.01(+0.35%)
Aug 19, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 18, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2011 2.910 2.910 2.850 2.850 2,315 -0.25(-8.06%)
Aug 16, 2011 2.760 3.190 2.210 3.100 22,934 -0.04(-1.27%)
Aug 15, 2011 3.140 3.140 3.140 3.140 472 +0.14(+4.67%)
Aug 12, 2011 3.000 3.000 3.000 80 +0.00(+0.00%)
Aug 11, 2011 3.000 3.040 2.890 3.000 1,484 +0.10(+3.45%)
Aug 10, 2011 3.000 3.000 2.900 2.900 852 +0.02(+0.69%)
Aug 09, 2011 2.900 2.900 2.710 2.880 3,793 +0.22(+8.27%)
Aug 08, 2011 2.700 2.900 2.350 2.660 6,993 -0.74(-21.76%)
Aug 05, 2011 3.140 3.450 3.140 3.400 1,730 +0.23(+7.26%)
Aug 04, 2011 3.240 3.300 2.910 3.170 2,302 -0.33(-9.43%)
Aug 03, 2011 3.500 3.500 3.500 3.500 540 +0.02(+0.57%)
Aug 02, 2011 3.500 3.500 3.470 3.480 397 -0.12(-3.33%)
Jul 29, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 28, 2011 3.390 3.600 3.390 3.600 2,862 +0.02(+0.56%)
Jul 27, 2011 3.580 3.580 3.580 0 +0.00(+0.00%)
Jul 26, 2011 3.660 3.900 3.580 3.580 1,123 +0.05(+1.42%)
Jul 25, 2011 3.840 3.840 3.530 3.530 3,807 -0.07(-1.94%)
Jul 22, 2011 3.850 3.850 3.520 3.600 3,051 +0.06(+1.69%)
Jul 21, 2011 3.630 3.680 3.530 3.540 897 -0.06(-1.67%)
Jul 20, 2011 3.590 3.600 3.590 3.600 1,318 +0.05(+1.41%)
Jul 19, 2011 3.390 3.550 3.390 3.550 1,301 +0.26(+7.90%)
Jul 18, 2011 3.210 3.290 3.210 3.290 3,005 +0.09(+2.81%)
Jul 15, 2011 3.200 3.200 3.200 64 +0.00(+0.00%)
Jul 14, 2011 3.200 3.200 3.200 3.200 292 +0.00(+0.00%)
Jul 13, 2011 3.120 3.210 3.120 3.200 3,586 -0.08(-2.44%)
Jul 12, 2011 3.280 3.280 3.120 3.280 3,318 +0.08(+2.50%)
Jul 11, 2011 3.200 3.200 3.200 3.200 126 -0.04(-1.23%)
Jul 08, 2011 3.240 3.240 3.240 22 +0.00(+0.00%)
Jul 07, 2011 3.270 3.380 3.240 3.240 3,111 -0.03(-0.92%)
Jul 06, 2011 3.800 3.810 3.250 3.270 9,430 -0.26(-7.37%)
Jul 05, 2011 3.530 3.530 3.530 3.530 500 -0.20(-5.36%)
Jul 04, 2011 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2011 3.940 3.940 3.730 3.730 2,806 +0.12(+3.32%)
Jun 29, 2011 3.610 3.610 3.610 81 +0.00(+0.00%)
Jun 28, 2011 3.580 3.620 3.580 3.610 820 +0.00(+0.00%)
Jun 27, 2011 3.810 3.810 3.610 3.610 4,148 -0.13(-3.48%)
Jun 24, 2011 3.570 3.750 3.430 3.740 5,276 +0.45(+13.68%)
Jun 23, 2011 3.300 3.320 3.290 3.290 1,300 -0.11(-3.24%)
Jun 22, 2011 3.400 3.400 3.400 3.400 307 -0.22(-6.08%)
Jun 21, 2011 3.580 3.780 3.220 3.620 5,700 +0.27(+8.06%)
Jun 20, 2011 3.200 3.350 3.240 3.350 509 +0.14(+4.36%)
Jun 17, 2011 3.100 3.210 3.100 3.210 817 +0.16(+5.25%)
Jun 16, 2011 3.130 3.250 3.050 3.050 953 -0.21(-6.44%)
Jun 15, 2011 3.100 3.280 3.100 3.260 880 -0.03(-0.91%)
Jun 14, 2011 3.230 3.290 3.030 3.290 1,646 -0.19(-5.46%)
Jun 13, 2011 3.510 3.510 3.480 3.480 1,324 +0.08(+2.35%)
Jun 10, 2011 3.750 3.750 3.300 3.400 1,415 -0.17(-4.76%)
Jun 09, 2011 3.470 3.570 3.460 3.570 700 +0.08(+2.29%)
Jun 08, 2011 3.520 3.550 3.490 3.490 9,573 -0.13(-3.59%)
Jun 07, 2011 3.500 3.690 3.500 3.620 768 -0.15(-3.98%)
Jun 06, 2011 3.630 3.770 3.500 3.770 18,000 +0.09(+2.45%)
Jun 03, 2011 3.740 4.200 3.460 3.680 153,002 +0.12(+3.37%)
May 24, 2011 3.590 3.620 3.510 3.560 3,025 -0.09(-2.47%)
May 20, 2011 3.680 3.680 3.430 3.650 16,500 -0.19(-4.95%)
May 19, 2011 3.840 3.840 3.840 5 +0.00(+0.00%)
May 18, 2011 3.820 3.960 3.750 3.840 4,228 +0.01(+0.26%)
May 17, 2011 4.000 4.000 3.830 3.830 1,645 -0.17(-4.25%)
May 16, 2011 3.830 4.000 3.830 4.000 1,490 +0.10(+2.56%)
May 13, 2011 3.780 3.990 3.780 3.900 2,053 +0.08(+2.09%)
May 12, 2011 3.730 3.820 3.500 3.820 14,135 -0.15(-3.78%)
May 11, 2011 4.000 4.000 3.940 3.970 2,160 -0.16(-3.87%)
May 10, 2011 4.000 4.130 3.960 4.130 3,144 +0.02(+0.49%)
May 09, 2011 4.210 4.240 4.110 4.110 6,803 -0.18(-4.20%)
May 06, 2011 4.340 4.340 4.070 4.290 8,842 +0.08(+1.90%)
May 05, 2011 4.550 4.550 4.210 4.210 10,202 -0.30(-6.65%)
May 04, 2011 4.400 4.620 4.350 4.510 11,005 +0.06(+1.35%)
May 03, 2011 4.690 5.040 4.380 4.450 24,165 +0.08(+1.83%)
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.