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, 2010 2.900 3.100 2.610 2.950 16,304 +0.35(+13.46%)
Apr 29, 2010 2.500 2.600 2.450 2.600 4,491 +0.13(+5.26%)
Apr 28, 2010 2.250 2.470 2.160 2.470 6,085 +0.22(+9.78%)
Apr 27, 2010 2.230 2.370 2.230 2.250 7,661 +0.06(+2.74%)
Apr 26, 2010 2.170 2.320 2.170 2.190 5,078 +0.09(+4.29%)
Apr 23, 2010 2.090 2.100 2.090 2.100 5,938 -0.02(-0.94%)
Apr 22, 2010 2.120 2.120 2.120 2.120 135 +0.00(+0.00%)
Apr 21, 2010 2.150 2.160 2.120 2.120 2,731 -0.09(-4.07%)
Apr 20, 2010 2.300 2.300 2.120 2.210 2,493 -0.08(-3.49%)
Apr 19, 2010 2.140 2.290 2.140 2.290 1,430 +0.12(+5.53%)
Apr 16, 2010 2.410 2.410 2.140 2.170 3,478 -0.07(-3.13%)
Apr 15, 2010 2.280 2.340 2.240 2.240 3,269 +0.18(+8.74%)
Apr 14, 2010 2.110 2.110 2.040 2.060 6,609 -0.20(-8.85%)
Apr 13, 2010 2.430 2.460 2.240 2.260 52,435 -0.26(-10.32%)
Apr 12, 2010 2.500 2.520 2.380 2.520 3,475 +0.09(+3.70%)
Apr 09, 2010 2.350 2.430 2.350 2.430 1,568 +0.20(+8.97%)
Apr 08, 2010 2.290 2.290 2.230 2.230 636 -0.06(-2.62%)
Apr 07, 2010 2.290 2.290 2.290 2.290 98 +0.00(+0.00%)
Apr 06, 2010 2.320 2.320 2.290 2.290 1,455 -0.01(-0.43%)
Apr 05, 2010 2.370 2.390 2.300 2.300 5,352 -0.14(-5.74%)
Apr 01, 2010 2.440 2.440 2.440 0 +0.00(+0.00%)
Mar 31, 2010 2.550 2.550 2.440 2.440 1,614 +0.00(+0.00%)
Mar 30, 2010 2.650 2.650 2.340 2.440 4,579 -0.24(-8.96%)
Mar 29, 2010 2.900 2.900 2.680 2.680 34,240 -0.25(-8.53%)
Mar 26, 2010 3.210 3.210 2.900 2.930 7,842 -0.31(-9.57%)
Mar 25, 2010 3.060 3.250 3.060 3.240 4,474 +0.24(+8.00%)
Mar 24, 2010 2.800 3.070 2.800 3.000 3,562 -0.07(-2.28%)
Mar 23, 2010 3.100 3.250 3.040 3.070 24,847 -0.20(-6.12%)
Mar 22, 2010 3.150 3.360 3.150 3.270 4,771 +0.06(+1.87%)
Mar 19, 2010 2.910 3.220 2.910 3.210 12,281 +0.30(+10.31%)
Mar 18, 2010 3.110 3.110 2.820 2.910 27,851 -0.30(-9.35%)
Mar 17, 2010 3.180 3.210 3.110 3.210 14,228 -0.06(-1.83%)
Mar 16, 2010 3.370 3.460 3.200 3.270 10,592 +0.04(+1.24%)
Mar 15, 2010 4.000 3.430 3.160 3.230 95,535 -0.92(-22.17%)
Mar 12, 2010 1.700 5.360 1.670 4.150 229,982 +2.60(+167.74%)
Mar 11, 2010 1.550 1.550 1.550 1.550 9,126 -0.03(-1.90%)
Mar 10, 2010 1.580 1.580 1.580 1.580 1,299 -0.04(-2.47%)
Mar 09, 2010 1.630 1.640 1.620 1.620 5,442 +0.05(+3.18%)
Mar 08, 2010 1.570 1.570 1.570 1.570 391 +0.02(+1.29%)
Mar 05, 2010 1.590 1.590 1.550 1.550 4,428 -0.05(-3.13%)
Mar 04, 2010 1.550 1.600 1.550 1.600 4,837 +0.00(+0.00%)
Mar 03, 2010 1.640 1.660 1.510 1.600 11,622 +0.04(+2.56%)
Mar 02, 2010 1.560 1.560 1.500 1.560 17,058 -0.05(-3.11%)
Mar 01, 2010 1.600 1.610 1.590 1.610 1,757 -0.17(-9.55%)
Feb 26, 2010 1.780 1.780 1.780 20 +0.00(+0.00%)
Feb 25, 2010 1.780 1.780 1.780 22 +0.00(+0.00%)
Feb 24, 2010 1.610 1.780 1.600 1.780 3,136 +0.10(+5.95%)
Feb 23, 2010 1.680 1.680 1.680 70 +0.00(+0.00%)
Feb 22, 2010 1.680 1.680 1.680 14 +0.00(+0.00%)
Feb 19, 2010 1.950 1.950 1.660 1.680 2,633 -0.22(-11.58%)
Feb 18, 2010 1.740 1.950 1.730 1.900 2,006 +0.15(+8.57%)
Feb 17, 2010 1.920 1.930 1.750 1.750 6,350 -0.10(-5.41%)
Feb 16, 2010 1.850 1.850 1.850 1.850 253 -0.07(-3.65%)
Feb 12, 2010 1.920 1.920 1.920 0 -0.02(-1.03%)
Feb 11, 2010 1.910 2.010 1.910 1.940 1,565 -0.03(-1.52%)
Feb 10, 2010 1.970 1.970 1.970 1.970 630 +0.17(+9.44%)
Feb 09, 2010 1.800 1.800 1.800 1 +0.00(+0.00%)
Feb 08, 2010 1.510 1.880 1.510 1.800 7,741 +0.17(+10.43%)
Feb 05, 2010 1.630 1.630 1.630 1.630 671 -0.02(-1.21%)
Feb 04, 2010 1.720 1.720 1.650 1.650 4,720 -0.05(-2.94%)
Feb 03, 2010 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 02, 2010 1.700 1.700 1.630 1.700 4,468 -0.10(-5.56%)
Feb 01, 2010 1.750 1.800 1.750 1.800 884 +0.05(+2.86%)
Jan 29, 2010 1.740 1.750 1.730 1.750 705 -0.06(-3.31%)
Jan 28, 2010 1.810 1.850 1.750 1.810 7,490 -0.17(-8.59%)
Jan 27, 2010 1.980 1.980 1.980 1.980 144 +0.00(+0.00%)
Jan 26, 2010 1.960 2.000 1.940 1.980 2,748 -0.04(-1.98%)
Jan 25, 2010 2.010 2.030 2.010 2.020 1,033 +0.01(+0.50%)
Jan 22, 2010 2.010 2.100 2.010 2.010 4,700 +0.13(+6.91%)
Jan 21, 2010 2.000 2.000 1.880 1.880 3,359 -0.08(-4.08%)
Jan 20, 2010 2.010 2.010 1.960 1.960 3,801 -0.21(-9.68%)
Jan 19, 2010 2.180 2.180 2.170 2.170 729 -0.01(-0.46%)
Jan 18, 2010 2.180 2.180 2.180 2.180 461 -0.02(-0.91%)
Jan 15, 2010 2.150 2.200 2.120 2.200 1,255 +0.05(+2.33%)
Jan 14, 2010 2.000 2.150 2.000 2.150 873 +0.07(+3.37%)
Jan 13, 2010 2.100 2.100 2.080 2.080 2,152 -0.12(-5.45%)
Jan 12, 2010 2.220 2.220 2.200 2.200 247 -0.04(-1.79%)
Jan 11, 2010 2.500 2.500 2.160 2.240 5,035 -0.06(-2.61%)
Jan 08, 2010 2.300 2.300 2.300 77 +0.00(+0.00%)
Jan 07, 2010 2.550 2.550 2.230 2.300 6,329 -0.25(-9.80%)
Jan 06, 2010 2.500 2.660 2.500 2.550 8,994 +0.00(+0.00%)
Jan 05, 2010 2.110 2.550 1.960 2.550 17,869 +0.65(+34.21%)
Jan 04, 2010 1.740 2.000 1.640 1.900 10,766 +0.27(+16.56%)
Dec 31, 2009 1.630 1.630 1.630 0 +0.10(+6.54%)
Dec 30, 2009 1.500 1.530 1.500 1.530 16,622 -0.04(-2.55%)
Dec 29, 2009 1.500 1.650 1.500 1.570 3,661 +0.01(+0.64%)
Dec 24, 2009 1.580 1.580 1.560 1.560 5,416 +0.00(+0.00%)
Dec 23, 2009 1.500 1.620 1.500 1.560 11,781 -0.04(-2.50%)
Dec 22, 2009 1.630 1.630 1.550 1.600 4,714 -0.09(-5.33%)
Dec 21, 2009 1.570 1.690 1.510 1.690 3,718 +0.05(+3.05%)
Dec 18, 2009 1.550 1.650 1.550 1.640 812 -0.06(-3.53%)
Dec 17, 2009 1.700 1.700 1.700 1.700 887 +0.11(+6.92%)
Dec 16, 2009 1.590 1.590 1.590 1.590 565 -0.23(-12.64%)
Dec 15, 2009 1.750 1.820 1.650 1.820 3,612 +0.17(+10.30%)
Dec 14, 2009 1.830 1.830 1.650 1.650 2,202 -0.25(-13.16%)
Dec 11, 2009 1.900 1.920 1.900 1.900 9,701 +0.00(+0.00%)
Dec 10, 2009 1.950 1.950 1.900 1.900 5,874 -0.05(-2.56%)
Dec 09, 2009 1.840 1.950 1.840 1.950 3,745 -0.05(-2.50%)
Dec 08, 2009 2.100 2.100 2.000 2.000 2,384 -0.18(-8.26%)
Dec 07, 2009 2.180 2.180 2.180 2.180 5,100 -0.02(-0.91%)
Dec 04, 2009 2.100 2.200 2.100 2.200 777 +0.02(+0.92%)
Dec 03, 2009 2.200 2.200 2.170 2.180 7,168 +0.11(+5.31%)
Dec 02, 2009 2.300 2.300 2.030 2.070 6,932 -0.06(-2.82%)
Dec 01, 2009 2.150 2.200 2.130 2.130 1,355 -0.08(-3.62%)
Nov 30, 2009 2.150 2.210 2.150 2.210 1,083 -0.16(-6.75%)
Nov 27, 2009 2.370 2.370 2.370 2.370 766 +0.12(+5.33%)
Nov 26, 2009 2.250 2.250 2.250 18 +0.00(+0.00%)
Nov 25, 2009 2.180 2.260 2.180 2.250 2,328 -0.07(-3.02%)
Nov 24, 2009 2.060 2.410 2.060 2.320 3,952 +0.02(+0.87%)
Nov 23, 2009 2.300 2.300 2.300 2.300 454 -0.10(-4.17%)
Nov 20, 2009 2.400 2.400 2.400 2.400 27 +0.00(+0.00%)
Nov 19, 2009 2.500 2.500 2.400 2.400 1,182 +0.04(+1.69%)
Nov 18, 2009 2.680 2.680 2.330 2.360 967 -0.29(-10.94%)
Nov 17, 2009 2.650 2.650 2.650 39 +0.00(+0.00%)
Nov 16, 2009 2.650 2.650 2.650 2.650 1,030 +0.00(+0.00%)
Nov 13, 2009 2.650 3.000 2.650 2.650 1,676 -0.05(-1.85%)
Nov 12, 2009 2.850 2.850 2.510 2.700 26,934 -0.06(-2.17%)
Nov 11, 2009 2.980 2.980 2.750 2.760 5,917 +0.00(+0.00%)
Nov 10, 2009 2.600 2.950 2.600 2.760 7,898 +0.16(+6.15%)
Nov 09, 2009 2.500 2.980 2.300 2.600 22,315 +0.67(+34.72%)
Nov 06, 2009 1.930 1.930 1.930 1.930 257 +0.28(+16.97%)
Nov 05, 2009 1.760 1.760 1.520 1.650 4,125 -0.13(-7.30%)
Nov 04, 2009 2.250 2.250 1.780 1.780 9,419 -0.52(-22.61%)
Nov 03, 2009 2.390 2.390 2.300 2.300 3,245 -0.01(-0.43%)
Nov 02, 2009 2.500 2.550 2.310 2.310 5,556 -0.17(-6.85%)
Oct 30, 2009 2.420 2.510 2.370 2.480 5,432 -0.12(-4.62%)
Oct 29, 2009 2.670 2.750 2.420 2.600 7,097 -0.43(-14.19%)
Oct 28, 2009 3.030 3.030 3.030 3.030 967 -0.47(-13.43%)
Oct 27, 2009 6.100 6.100 3.500 3.500 7,001 -2.50(-41.67%)
Oct 26, 2009 6.000 6.000 6.000 6.000 115 +0.00(+0.00%)
Oct 23, 2009 1 +0.00(+0.00%)
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.