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, 2019 0.2800 0.2900 0.2600 0.2600 146,020 -0.03(-10.34%)
Apr 29, 2019 0.3100 0.3200 0.2900 0.2900 94,518 -0.02(-6.45%)
Apr 26, 2019 0.3200 0.3200 0.3000 0.3100 88,239 -0.02(-6.06%)
Apr 25, 2019 0.3300 0.3300 0.3100 0.3300 19,219 +0.00(+0.00%)
Apr 24, 2019 0.2900 0.3400 0.2900 0.3300 38,666 +0.02(+6.45%)
Apr 23, 2019 0.3200 0.3200 0.2900 0.3100 47,247 -0.02(-6.06%)
Apr 22, 2019 0.3300 0.3400 0.3200 0.3300 33,430 +0.00(+0.00%)
Apr 18, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 17, 2019 0.3500 0.3500 0.3000 0.3400 111,010 +0.00(+0.00%)
Apr 16, 2019 0.3600 0.3700 0.3400 0.3400 122,663 -0.02(-5.56%)
Apr 15, 2019 0.4500 0.4500 0.3600 0.3600 111,661 -0.03(-7.69%)
Apr 12, 2019 0.4200 0.4200 0.3800 0.3900 216,837 -0.03(-7.14%)
Apr 11, 2019 0.4600 0.4700 0.4100 0.4200 294,080 +0.01(+2.44%)
Apr 10, 2019 0.3600 0.4100 0.3300 0.4100 169,063 +0.04(+10.81%)
Apr 09, 2019 0.3800 0.4000 0.3200 0.3700 580,598 +0.06(+19.35%)
Apr 08, 2019 0.2900 0.3100 0.2700 0.3100 126,886 +0.03(+10.71%)
Apr 05, 2019 0.2800 0.2900 0.2600 0.2800 31,542 -0.01(-3.45%)
Apr 04, 2019 0.2700 0.2900 0.2700 0.2900 11,895 +0.02(+7.41%)
Apr 03, 2019 0.2900 0.2900 0.2700 0.2700 142,222 -0.02(-6.90%)
Apr 02, 2019 0.3000 0.3200 0.2700 0.2900 101,811 +0.00(+0.00%)
Apr 01, 2019 0.3200 0.3200 0.2800 0.2900 167,912 -0.02(-6.45%)
Mar 29, 2019 0.2600 0.3800 0.2500 0.3100 505,091 +0.08(+34.78%)
Mar 28, 2019 0.2400 0.2400 0.2300 0.2300 32,989 -0.01(-4.17%)
Mar 27, 2019 0.2400 0.2400 0.2200 0.2400 69,826 +0.00(+0.00%)
Mar 26, 2019 0.2400 0.2600 0.2300 0.2400 92,643 +0.00(+0.00%)
Mar 25, 2019 0.2600 0.2600 0.2300 0.2400 74,703 -0.01(-4.00%)
Mar 22, 2019 0.2500 0.2600 0.2300 0.2500 117,068 +0.00(+0.00%)
Mar 21, 2019 0.2800 0.2800 0.2000 0.2500 599,592 -0.04(-13.79%)
Mar 20, 2019 0.3100 0.3300 0.2900 0.2900 80,125 -0.08(-21.62%)
Mar 19, 2019 0.3700 0.3700 0.3700 0.3700 4,100 +0.00(+0.00%)
Mar 18, 2019 0.3400 0.3700 0.3200 0.3700 10,786 +0.03(+8.82%)
Mar 15, 2019 0.3500 0.3500 0.3400 0.3400 1,260 -0.01(-2.86%)
Mar 14, 2019 0.3400 0.3500 0.3400 0.3500 10,499 +0.03(+9.37%)
Mar 13, 2019 0.3200 0.3200 0.3200 0.3200 4,002 -0.01(-3.03%)
Mar 12, 2019 0.3800 0.3800 0.3300 0.3300 8,500 -0.01(-2.94%)
Mar 11, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.02(+6.25%)
Mar 08, 2019 0.3300 0.3400 0.3200 0.3200 7,802 -0.02(-5.88%)
Mar 07, 2019 0.3500 0.3500 0.3300 0.3400 91,500 +0.01(+3.03%)
Mar 06, 2019 0.3600 0.3600 0.3200 0.3300 55,785 -0.05(-13.16%)
Mar 05, 2019 0.3700 0.3800 0.3600 0.3800 24,611 +0.00(+0.00%)
Mar 04, 2019 0.4000 0.4600 0.3800 0.3800 90,920 +0.00(+0.00%)
Mar 01, 2019 0.4100 0.4100 0.3400 0.3800 84,650 -0.03(-7.32%)
Feb 28, 2019 0.4200 0.4300 0.4100 0.4100 14,300 -0.02(-4.65%)
Feb 27, 2019 0.4400 0.4400 0.4300 0.4300 2,199 -0.02(-4.44%)
Feb 26, 2019 0.4700 0.4700 0.4000 0.4500 142,055 -0.01(-2.17%)
Feb 25, 2019 0.4600 0.4700 0.4500 0.4600 43,660 -0.03(-6.12%)
Feb 22, 2019 0.5100 0.5100 0.4800 0.4900 27,050 -0.01(-2.00%)
Feb 21, 2019 0.5100 0.5300 0.4500 0.5000 140,575 +0.00(+0.00%)
Feb 20, 2019 0.5600 0.5600 0.4700 0.5000 347,682 +0.08(+19.05%)
Feb 19, 2019 0.4600 0.4600 0.4200 0.4200 7,650 -0.04(-8.70%)
Feb 15, 2019 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Feb 14, 2019 0.4700 0.4700 0.4000 0.4400 15,610 -0.02(-4.35%)
Feb 13, 2019 0.4500 0.4700 0.4500 0.4600 13,500 -0.02(-4.17%)
Feb 12, 2019 0.4800 0.5000 0.3900 0.4800 23,900 +0.01(+2.13%)
Feb 11, 2019 0.4900 0.5000 0.4300 0.4700 64,900 -0.03(-6.00%)
Feb 08, 2019 0.4300 0.5200 0.4100 0.5000 42,300 +0.08(+19.05%)
Feb 07, 2019 0.4100 0.4300 0.4100 0.4200 18,000 -0.01(-2.33%)
Feb 06, 2019 0.4000 0.4500 0.4000 0.4300 14,865 -0.02(-4.44%)
Feb 05, 2019 0.4500 0.4800 0.4300 0.4500 23,200 -0.03(-6.25%)
Feb 04, 2019 0.4100 0.5000 0.3900 0.4800 45,330 +0.05(+11.63%)
Feb 01, 2019 0.4800 0.4800 0.4200 0.4300 11,300 +0.00(+0.00%)
Jan 31, 2019 0.4600 0.4700 0.4200 0.4300 18,150 -0.03(-6.52%)
Jan 30, 2019 0.4600 0.4600 0.4400 0.4600 30,500 -0.02(-4.17%)
Jan 29, 2019 0.4400 0.4800 0.4100 0.4800 55,700 +0.10(+26.32%)
Jan 28, 2019 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jan 25, 2019 0.4200 0.4200 0.3700 0.4000 9,779 +0.01(+2.56%)
Jan 24, 2019 0.3700 0.3900 0.3700 0.3900 2,000 +0.00(+0.00%)
Jan 23, 2019 0.4000 0.4900 0.3700 0.3900 13,500 -0.02(-4.88%)
Jan 22, 2019 0.4600 0.4600 0.4100 0.4100 4,414 +0.00(+0.00%)
Jan 21, 2019 0.4000 0.4100 0.4000 0.4100 1,500 +0.00(+0.00%)
Jan 18, 2019 0.4000 0.4100 0.4000 0.4100 6,700 +0.01(+2.50%)
Jan 17, 2019 0.4100 0.4100 0.3800 0.4000 12,450 +0.01(+2.56%)
Jan 16, 2019 0.4100 0.4100 0.3900 0.3900 6,939 +0.00(+0.00%)
Jan 15, 2019 0.4400 0.4400 0.3800 0.3900 16,280 -0.06(-13.33%)
Jan 14, 2019 0.4700 0.4700 0.4500 0.4500 24,700 +0.03(+7.14%)
Jan 11, 2019 0.3900 0.4700 0.3900 0.4200 46,350 +0.03(+7.69%)
Jan 10, 2019 0.3500 0.4100 0.3500 0.3900 9,600 +0.04(+11.43%)
Jan 09, 2019 0.3500 0.3500 0.3500 0.3500 3,200 -0.02(-5.41%)
Jan 08, 2019 0.3900 0.3900 0.3700 0.3700 1,000 -0.01(-2.63%)
Jan 07, 2019 0.4700 0.4700 0.3700 0.3800 25,750 +0.01(+2.70%)
Jan 04, 2019 0.4000 0.4000 0.3100 0.3700 31,522 +0.02(+5.71%)
Jan 03, 2019 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Jan 02, 2019 0.3400 0.3500 0.3400 0.3500 3,500 +0.03(+9.37%)
Dec 27, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 24, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Dec 21, 2018 0.3400 0.3400 0.3000 0.3400 5,224 +0.05(+17.24%)
Dec 20, 2018 0.2900 0.3000 0.2900 0.2900 152,700 +0.00(+0.00%)
Dec 19, 2018 0.3200 0.3200 0.2900 0.2900 37,200 -0.01(-3.33%)
Dec 18, 2018 0.3700 0.3700 0.3000 0.3000 42,001 -0.03(-9.09%)
Dec 17, 2018 0.3500 0.3800 0.3200 0.3300 82,200 +0.04(+13.79%)
Dec 14, 2018 0.2900 0.3100 0.2900 0.2900 11,500 +0.02(+7.41%)
Dec 13, 2018 0.2700 0.2700 0.2700 0.2700 11,509 -0.02(-6.90%)
Dec 12, 2018 0.3000 0.3200 0.2900 0.2900 5,513 -0.01(-3.33%)
Dec 11, 2018 0.3000 0.3200 0.3000 0.3000 8,300 -0.03(-9.09%)
Dec 10, 2018 0.3300 0.3300 0.3200 0.3300 10,090 -0.04(-10.81%)
Dec 07, 2018 0.3600 0.3700 0.3500 0.3700 27,000 -0.03(-7.50%)
Dec 06, 2018 0.3900 0.4000 0.3800 0.4000 8,350 +0.02(+5.26%)
Dec 05, 2018 0.4400 0.4600 0.3800 0.3800 18,700 -0.01(-2.56%)
Dec 04, 2018 0.4200 0.4200 0.3900 0.3900 17,000 -0.03(-7.14%)
Dec 03, 2018 0.4400 0.4500 0.4200 0.4200 33,150 -0.03(-6.67%)
Nov 30, 2018 0.4500 0.4500 0.4000 0.4500 47,803 +0.01(+2.27%)
Nov 29, 2018 0.4500 0.4500 0.4400 0.4400 41,950 -0.02(-4.35%)
Nov 28, 2018 0.5900 0.5900 0.4500 0.4600 107,764 -0.02(-4.17%)
Nov 27, 2018 0.7000 0.7000 0.4800 0.4800 137,064 -0.27(-36.00%)
Nov 26, 2018 0.7000 0.8200 0.7000 0.7500 117,500 +0.07(+10.29%)
Nov 21, 2018 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Nov 20, 2018 0.6400 0.6500 0.6400 0.6500 2,500 +0.08(+14.04%)
Nov 19, 2018 0.5700 0.5700 0.5700 195 +0.00(+0.00%)
Nov 16, 2018 0.5700 0.5700 0.5700 213 +0.00(+0.00%)
Nov 15, 2018 0.6200 0.6200 0.5700 0.5700 2,000 -0.07(-10.94%)
Nov 14, 2018 0.6400 0.6400 0.6400 0.6400 780 -0.07(-9.86%)
Nov 12, 2018 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Nov 09, 2018 0.7100 0.7100 0.7100 400 +0.00(+0.00%)
Nov 08, 2018 0.7200 0.7200 0.7100 0.7100 6,010 -0.03(-4.05%)
Nov 06, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8200 0.7400 0.7400 4,500 -0.03(-3.90%)
Nov 02, 2018 0.7500 0.8000 0.7300 0.7700 13,500 +0.07(+10.00%)
Nov 01, 2018 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Oct 31, 2018 0.6300 0.7000 0.6300 0.7000 4,950 +0.08(+12.90%)
Oct 30, 2018 0.6100 0.6200 0.6000 0.6200 2,603 -0.05(-7.46%)
Oct 29, 2018 0.7100 0.7100 0.6700 0.6700 8,900 -0.05(-6.94%)
Oct 26, 2018 0.7800 0.8100 0.7100 0.7200 27,800 -0.05(-6.49%)
Oct 25, 2018 0.7700 0.8100 0.7600 0.7700 19,800 +0.01(+1.32%)
Oct 24, 2018 0.7700 0.7700 0.7500 0.7600 2,485 -0.03(-3.80%)
Oct 23, 2018 0.7600 0.7900 0.7500 0.7900 20,132 +0.02(+2.60%)
Oct 22, 2018 0.8200 0.8200 0.7700 0.7700 5,889 -0.05(-6.10%)
Oct 19, 2018 0.7800 0.8700 0.7800 0.8200 9,050 +0.03(+3.80%)
Oct 18, 2018 0.7700 0.8500 0.7700 0.7900 30,401 +0.04(+5.33%)
Oct 17, 2018 0.7700 0.7700 0.7500 0.7500 21,600 -0.03(-3.85%)
Oct 16, 2018 0.8400 0.8400 0.7600 0.7800 23,013 -0.05(-6.02%)
Oct 15, 2018 0.8300 0.8400 0.8000 0.8300 24,891 +0.01(+1.22%)
Oct 12, 2018 0.8500 0.8900 0.7900 0.8200 33,905 -0.24(-22.64%)
Oct 11, 2018 1.480 1.920 1.050 1.060 396,596 -0.35(-24.82%)
Oct 10, 2018 1.750 2.280 1.340 1.410 57,091 -0.32(-18.50%)
Oct 09, 2018 1.900 1.900 1.660 1.730 20,550 -0.29(-14.36%)
Oct 05, 2018 2.020 2.020 2.020 0 -0.90(-30.82%)
Oct 04, 2018 2.900 2.970 2.900 2.920 2,770 -0.04(-1.35%)
Oct 03, 2018 3.150 3.180 2.940 2.960 3,993 -0.17(-5.43%)
Oct 02, 2018 3.260 3.260 3.130 3.130 5,400 -0.14(-4.28%)
Oct 01, 2018 3.450 3.450 3.270 3.270 1,900 -0.19(-5.49%)
Sep 28, 2018 3.670 3.670 3.460 3.460 1,600 -0.22(-5.98%)
Sep 27, 2018 3.870 3.880 3.640 3.680 6,129 -0.31(-7.77%)
Sep 26, 2018 4.220 4.220 3.960 3.990 5,600 -0.24(-5.67%)
Sep 25, 2018 4.010 4.780 4.010 4.230 9,334 +0.06(+1.44%)
Sep 24, 2018 3.880 5.230 3.880 4.170 20,430 +0.30(+7.75%)
Sep 21, 2018 3.700 3.870 3.650 3.870 8,798 +0.23(+6.32%)
Sep 20, 2018 3.210 3.950 3.190 3.640 9,313 +0.07(+1.96%)
Sep 19, 2018 3.300 3.960 3.220 3.570 13,910 +0.27(+8.18%)
Sep 18, 2018 3.420 3.420 3.150 3.300 1,340 -0.28(-7.82%)
Sep 17, 2018 4.240 4.240 3.580 3.580 1,850 -0.29(-7.49%)
Sep 14, 2018 4.120 4.390 3.870 3.870 1,401 +3.43(+779.55%)
Sep 13, 2018 0.4400 0.4400 0.4400 324 +0.00(+0.00%)
Sep 12, 2018 0.4700 0.4700 0.4400 0.4400 1,551 -0.03(-6.38%)
Sep 11, 2018 0.4700 0.4700 0.4700 0.4700 900 -0.01(-2.08%)
Sep 10, 2018 0.5600 0.5600 0.4500 0.4800 29,258 -0.07(-12.73%)
Sep 07, 2018 0.3800 0.5500 0.3600 0.5500 61,452 +0.15(+37.50%)
Sep 06, 2018 0.3500 0.4000 0.3500 0.4000 23,100 +0.02(+5.26%)
Sep 04, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 31, 2018 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Aug 29, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 28, 2018 0.3400 0.3500 0.3300 0.3500 28,777 +0.00(+0.00%)
Aug 27, 2018 0.3500 0.3500 0.3400 0.3500 9,200 +0.02(+6.06%)
Aug 24, 2018 0.3200 0.3300 0.3200 0.3300 8,000 +0.01(+3.13%)
Aug 23, 2018 0.3300 0.3300 0.3100 0.3200 14,494 +0.00(+0.00%)
Aug 22, 2018 0.3400 0.3400 0.3200 0.3200 20,250 +0.00(+0.00%)
Aug 21, 2018 0.3900 0.3900 0.3200 0.3200 47,500 -0.05(-13.51%)
Aug 20, 2018 0.3600 0.3900 0.3600 0.3700 11,191 +0.00(+0.00%)
Aug 15, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Aug 14, 2018 0.3500 0.3700 0.3500 0.3500 8,000 -0.04(-10.26%)
Aug 13, 2018 0.4000 0.4000 0.3800 0.3900 24,000 -0.04(-9.30%)
Aug 10, 2018 0.4100 0.4300 0.4100 0.4300 3,014 +0.02(+4.88%)
Aug 07, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Aug 03, 2018 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Aug 02, 2018 0.4400 0.4400 0.4000 0.4000 11,300 -0.03(-6.98%)
Jul 31, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jul 30, 2018 0.4100 0.4500 0.4100 0.4500 19,500 +0.04(+9.76%)
Jul 27, 2018 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Jul 26, 2018 0.4300 0.4300 0.4100 0.4100 1,000 -0.01(-2.38%)
Jul 25, 2018 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jul 24, 2018 0.4200 0.4200 0.4200 0.4200 3,500 -0.01(-2.33%)
Jul 23, 2018 0.4800 0.4800 0.4300 0.4300 12,600 -0.06(-12.24%)
Jul 20, 2018 0.5400 0.5400 0.4900 0.4900 8,676 -0.04(-7.55%)
Jul 19, 2018 0.5200 0.5400 0.5200 0.5300 5,500 +0.01(+1.92%)
Jul 18, 2018 0.5800 0.5800 0.5100 0.5200 32,765 -0.14(-21.21%)
Jul 13, 2018 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Jul 12, 2018 0.6400 0.7200 0.6000 0.7200 20,700 +0.08(+12.50%)
Jul 11, 2018 0.6200 0.6400 0.6200 0.6400 2,000 +0.01(+1.59%)
Jul 10, 2018 0.5800 0.6300 0.5800 0.6300 10,131 +0.02(+3.28%)
Jul 09, 2018 0.5600 0.6100 0.5600 0.6100 2,000 +0.04(+7.02%)
Jul 04, 2018 0.5700 0.5700 0.5700 0 -0.07(-10.94%)
Jul 03, 2018 0.5800 0.6400 0.5800 0.6400 5,291 +0.08(+14.29%)
Jun 28, 2018 0.5600 0.5600 0.5600 0 +0.07(+14.29%)
Jun 27, 2018 0.5800 0.5900 0.4900 0.4900 10,500 -0.06(-10.91%)
Jun 26, 2018 0.5500 0.5500 0.5500 0.5500 500 -0.01(-1.79%)
Jun 25, 2018 0.5700 0.5700 0.5600 0.5600 4,500 -0.03(-5.08%)
Jun 22, 2018 0.5600 0.6300 0.5600 0.5900 21,545 +0.02(+3.51%)
Jun 21, 2018 0.6000 0.6000 0.5700 0.5700 1,001 -0.01(-1.72%)
Jun 20, 2018 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Jun 19, 2018 0.5900 0.5900 0.5900 0.5900 2,700 -0.01(-1.67%)
Jun 18, 2018 0.6000 0.6000 0.5900 0.6000 3,500 +0.00(+0.00%)
Jun 15, 2018 0.6300 0.6300 0.6000 0.6000 2,500 -0.02(-3.23%)
Jun 14, 2018 0.6100 0.7100 0.6000 0.6200 27,465 +0.03(+5.08%)
Jun 13, 2018 0.6700 0.6700 0.5700 0.5900 16,708 -0.02(-3.28%)
Jun 12, 2018 0.5800 0.6900 0.5800 0.6100 43,458 +0.04(+7.02%)
Jun 11, 2018 0.5500 0.5700 0.5500 0.5700 4,804 +0.04(+7.55%)
Jun 07, 2018 0.5300 0.5300 0.5300 6 +0.01(+1.92%)
Jun 01, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 25, 2018 0.5200 0.5200 0.5200 6 +0.01(+1.96%)
May 24, 2018 0.5100 0.5100 0.5100 0.5100 500 -0.03(-5.56%)
May 23, 2018 0.5500 0.5500 0.5400 0.5400 3,001 +0.02(+3.85%)
May 22, 2018 0.5200 0.5200 0.4300 0.5200 4,000 -0.01(-1.89%)
May 18, 2018 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
May 17, 2018 0.5700 0.5700 0.5300 0.5600 7,655 +0.00(+0.00%)
May 16, 2018 0.5000 0.5600 0.5000 0.5600 3,200 +0.02(+3.70%)
May 15, 2018 0.5500 0.5800 0.5400 0.5400 15,700 -0.01(-1.82%)
May 14, 2018 0.5400 0.5500 0.5400 0.5500 8,000 +0.02(+3.77%)
May 11, 2018 0.5100 0.5300 0.5100 0.5300 11,690 +0.02(+3.92%)
May 09, 2018 0.5100 0.5100 0.5100 556 -0.02(-3.77%)
May 08, 2018 0.4400 0.5400 0.4400 0.5300 14,250 +0.12(+29.27%)
May 04, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
May 03, 2018 0.4600 0.4600 0.4250 0.4250 24,335 -0.05(-11.46%)
May 02, 2018 0.5000 0.5000 0.4800 0.4800 3,038 +0.01(+2.13%)
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.