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 (%)
Feb 28, 2017 3.380 3.390 3.240 3.350 5,548 +0.00(+0.00%)
Feb 27, 2017 3.540 3.600 3.210 3.350 16,330 -0.05(-1.47%)
Feb 24, 2017 3.400 3.750 3.270 3.400 127,294 +0.59(+21.00%)
Feb 23, 2017 3.060 3.060 2.780 2.810 18,375 -0.24(-7.87%)
Feb 22, 2017 3.100 3.130 3.020 3.050 16,710 -0.10(-3.17%)
Feb 21, 2017 3.230 3.230 3.100 3.150 7,599 -0.05(-1.56%)
Feb 17, 2017 3.200 3.200 3.200 0 -0.07(-2.14%)
Feb 16, 2017 3.300 3.340 3.260 3.270 4,050 -0.01(-0.30%)
Feb 15, 2017 3.240 3.360 3.240 3.280 19,239 -0.03(-0.91%)
Feb 14, 2017 3.290 3.350 3.240 3.310 17,980 -0.02(-0.60%)
Feb 13, 2017 3.420 3.420 3.280 3.330 24,738 -0.07(-2.06%)
Feb 10, 2017 3.360 3.620 3.340 3.400 50,777 -0.23(-6.34%)
Feb 09, 2017 3.750 3.750 3.630 3.630 5,525 -0.12(-3.20%)
Feb 08, 2017 3.740 3.810 3.650 3.750 21,861 +0.00(+0.00%)
Feb 07, 2017 3.810 3.810 3.640 3.750 17,221 -0.05(-1.32%)
Feb 06, 2017 3.850 3.850 3.610 3.800 37,800 +0.02(+0.53%)
Feb 03, 2017 3.960 4.050 3.730 3.780 41,367 -0.10(-2.58%)
Feb 02, 2017 3.890 3.890 3.790 3.880 14,822 -0.01(-0.26%)
Feb 01, 2017 3.630 3.900 3.630 3.890 28,524 +0.24(+6.58%)
Jan 31, 2017 3.620 3.740 3.620 3.650 10,200 +0.03(+0.83%)
Jan 30, 2017 3.420 3.650 3.420 3.620 4,635 +0.04(+1.12%)
Jan 27, 2017 3.550 3.800 3.540 3.580 23,241 +0.10(+2.87%)
Jan 26, 2017 3.460 3.580 3.460 3.480 17,514 +0.02(+0.58%)
Jan 25, 2017 3.370 3.500 3.350 3.460 6,302 +0.05(+1.47%)
Jan 24, 2017 3.320 3.460 3.290 3.410 3,856 +0.04(+1.19%)
Jan 23, 2017 3.400 3.410 3.370 3.370 3,200 -0.04(-1.17%)
Jan 20, 2017 3.500 3.500 3.320 3.410 5,800 -0.07(-2.01%)
Jan 19, 2017 3.350 3.540 3.350 3.480 5,345 +0.13(+3.88%)
Jan 18, 2017 3.290 3.350 3.240 3.350 2,626 +0.08(+2.45%)
Jan 17, 2017 3.390 3.400 3.270 3.270 21,810 -0.19(-5.49%)
Jan 16, 2017 3.430 3.460 3.350 3.460 4,100 +0.05(+1.47%)
Jan 13, 2017 3.370 3.460 3.370 3.410 22,760 +0.01(+0.29%)
Jan 12, 2017 3.450 3.450 3.350 3.400 16,886 -0.15(-4.23%)
Jan 11, 2017 3.630 3.630 3.500 3.550 2,441 -0.06(-1.66%)
Jan 10, 2017 3.550 3.700 3.540 3.610 8,260 +0.01(+0.28%)
Jan 09, 2017 3.630 3.630 3.590 3.600 21,793 -0.09(-2.44%)
Jan 06, 2017 3.750 3.910 3.690 3.690 17,572 -0.06(-1.60%)
Jan 05, 2017 3.840 3.840 3.680 3.750 8,676 -0.14(-3.60%)
Jan 04, 2017 3.780 3.910 3.780 3.890 5,200 +0.01(+0.26%)
Jan 03, 2017 3.700 3.880 3.700 3.880 8,577 +0.09(+2.37%)
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%)
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.