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 30, 2016 3.790 3.790 3.790 0 -0.01(-0.26%)
Dec 29, 2016 3.850 3.860 3.770 3.800 7,800 +0.05(+1.33%)
Dec 28, 2016 3.980 3.980 3.720 3.750 8,150 -0.25(-6.25%)
Dec 23, 2016 4.000 4.000 4.000 0 +0.20(+5.26%)
Dec 22, 2016 3.900 3.900 3.780 3.800 15,900 -0.12(-3.06%)
Dec 21, 2016 3.700 3.920 3.630 3.920 7,567 +0.16(+4.26%)
Dec 20, 2016 3.910 3.910 3.770 3.760 1,212 -0.10(-2.59%)
Dec 19, 2016 3.940 3.940 3.710 3.860 5,101 +0.11(+2.93%)
Dec 16, 2016 3.700 3.810 3.700 3.750 2,415 +0.08(+2.18%)
Dec 15, 2016 3.550 3.690 3.550 3.670 4,550 +0.13(+3.67%)
Dec 14, 2016 3.810 3.810 3.500 3.540 12,432 -0.04(-1.12%)
Dec 13, 2016 3.620 3.690 3.580 3.580 11,049 -0.03(-0.83%)
Dec 12, 2016 3.640 3.640 3.600 3.610 865 -0.18(-4.75%)
Dec 09, 2016 3.690 3.840 3.690 3.790 13,714 +0.12(+3.27%)
Dec 08, 2016 3.550 3.670 3.550 3.670 12,601 +0.13(+3.67%)
Dec 07, 2016 3.690 3.690 3.500 3.540 19,052 -0.15(-4.07%)
Dec 06, 2016 3.660 3.720 3.660 3.690 6,202 +0.06(+1.65%)
Dec 05, 2016 3.700 3.700 3.600 3.630 6,361 -0.04(-1.09%)
Dec 02, 2016 3.640 3.820 3.610 3.670 17,908 +0.07(+1.94%)
Dec 01, 2016 3.650 3.720 3.600 3.600 18,075 -0.10(-2.70%)
Nov 30, 2016 3.830 3.970 3.670 3.700 33,225 -0.11(-2.89%)
Nov 29, 2016 4.030 4.040 3.780 3.810 23,716 -0.23(-5.69%)
Nov 28, 2016 4.440 4.440 3.980 4.040 53,533 -0.16(-3.81%)
Nov 25, 2016 4.430 4.500 4.130 4.200 63,244 +0.13(+3.19%)
Nov 24, 2016 4.070 4.200 4.060 4.070 4,365 +0.04(+0.99%)
Nov 23, 2016 4.040 4.170 3.880 4.030 35,515 -0.01(-0.25%)
Nov 22, 2016 4.130 4.130 3.950 4.040 24,495 -0.06(-1.46%)
Nov 21, 2016 4.150 4.210 3.990 4.100 54,558 -0.05(-1.20%)
Nov 18, 2016 3.990 4.150 3.860 4.150 70,957 +0.24(+6.14%)
Nov 17, 2016 3.860 3.920 3.860 3.910 10,575 +0.03(+0.77%)
Nov 16, 2016 3.790 3.880 3.790 3.880 6,935 -0.01(-0.26%)
Nov 15, 2016 3.930 3.970 3.830 3.890 13,228 -0.08(-2.02%)
Nov 14, 2016 3.960 3.990 3.770 3.970 22,529 +0.01(+0.25%)
Nov 11, 2016 4.000 4.000 3.860 3.960 24,430 +0.14(+3.66%)
Nov 10, 2016 3.570 3.840 3.570 3.820 26,864 +0.26(+7.30%)
Nov 09, 2016 3.400 3.620 3.400 3.560 22,501 +0.09(+2.59%)
Nov 08, 2016 3.410 3.540 3.400 3.470 6,766 +0.09(+2.66%)
Nov 07, 2016 3.490 3.490 3.380 3.380 14,900 -0.02(-0.59%)
Nov 04, 2016 3.300 3.420 3.280 3.400 8,800 +0.12(+3.66%)
Nov 03, 2016 3.560 3.560 3.280 3.280 25,935 -0.30(-8.38%)
Nov 02, 2016 3.730 3.730 3.570 3.580 4,206 -0.01(-0.28%)
Nov 01, 2016 3.690 3.730 3.570 3.590 19,483 -0.15(-4.01%)
Oct 31, 2016 3.950 3.950 3.710 3.740 7,261 -0.18(-4.59%)
Oct 28, 2016 3.980 4.040 3.900 3.920 9,555 -0.05(-1.26%)
Oct 27, 2016 3.890 4.000 3.890 3.970 8,210 +0.08(+2.06%)
Oct 26, 2016 3.950 3.950 3.750 3.890 13,375 -0.12(-2.99%)
Oct 25, 2016 4.100 4.100 3.970 4.010 25,779 -0.08(-1.96%)
Oct 24, 2016 4.280 4.280 3.980 4.090 49,835 -0.10(-2.39%)
Oct 21, 2016 4.090 4.230 4.000 4.190 78,088 +0.20(+5.01%)
Oct 20, 2016 3.780 3.990 3.720 3.990 44,264 +0.23(+6.12%)
Oct 19, 2016 3.430 3.840 3.410 3.760 59,390 +0.27(+7.74%)
Oct 18, 2016 3.540 3.600 3.470 3.490 35,629 -0.12(-3.32%)
Oct 17, 2016 3.750 3.770 3.540 3.610 34,567 -0.14(-3.73%)
Oct 14, 2016 3.850 3.850 3.600 3.750 74,925 -0.08(-2.09%)
Oct 13, 2016 4.120 4.120 3.660 3.830 87,540 -0.11(-2.79%)
Oct 12, 2016 4.200 4.400 3.890 3.940 203,355 +0.44(+12.57%)
Oct 11, 2016 3.430 3.600 3.380 3.500 129,785 +0.35(+11.11%)
Oct 07, 2016 3.150 3.150 3.150 0 +0.14(+4.65%)
Oct 06, 2016 2.800 3.070 2.800 3.010 18,900 +0.22(+7.89%)
Oct 05, 2016 2.840 2.860 2.780 2.790 8,800 +0.00(+0.00%)
Oct 04, 2016 3.060 3.120 2.790 2.790 77,370 -0.23(-7.62%)
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.