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 (%)
May 31, 2016 2.200 2.200 2.070 2.070 23,050 -0.14(-6.33%)
May 30, 2016 2.100 2.260 2.100 2.210 3,103 +0.12(+5.74%)
May 27, 2016 2.070 2.110 2.000 2.090 73,008 -0.01(-0.48%)
May 26, 2016 2.380 2.380 2.090 2.100 75,402 -0.06(-2.78%)
May 25, 2016 2.200 2.270 2.150 2.160 12,000 -0.14(-6.09%)
May 24, 2016 2.340 2.340 2.300 2.300 1,687 -0.05(-2.13%)
May 20, 2016 2.350 2.350 2.350 0 +0.15(+6.82%)
May 19, 2016 2.310 2.340 2.200 2.200 7,050 -0.13(-5.58%)
May 18, 2016 2.310 2.350 2.310 2.330 1,400 -0.01(-0.43%)
May 17, 2016 2.450 2.450 2.330 2.340 15,850 -0.01(-0.43%)
May 16, 2016 2.370 2.430 2.350 2.350 7,099 -0.06(-2.49%)
May 13, 2016 2.410 2.410 2.370 2.410 26,800 -0.01(-0.41%)
May 12, 2016 2.480 2.490 2.420 2.420 12,485 -0.02(-0.82%)
May 11, 2016 2.460 2.460 2.440 2.440 6,719 +0.01(+0.41%)
May 10, 2016 2.720 2.720 2.430 2.430 15,459 +0.02(+0.83%)
May 09, 2016 2.460 2.500 2.390 2.410 4,760 -0.04(-1.63%)
May 06, 2016 2.580 2.580 2.450 2.450 9,814 +0.03(+1.24%)
May 05, 2016 2.830 2.830 2.420 2.420 16,440 +0.01(+0.41%)
May 04, 2016 2.410 2.500 2.410 2.410 11,800 -0.04(-1.63%)
May 03, 2016 2.470 2.470 2.450 2.450 1,200 -0.05(-2.00%)
May 02, 2016 2.530 2.550 2.400 2.500 27,296 -0.04(-1.57%)
Apr 29, 2016 2.530 2.580 2.510 2.540 2,480 -0.04(-1.55%)
Apr 28, 2016 2.620 2.670 2.530 2.580 15,194 -0.04(-1.53%)
Apr 27, 2016 2.660 2.660 2.620 2.620 2,606 -0.01(-0.38%)
Apr 26, 2016 2.720 2.750 2.620 2.630 12,458 -0.09(-3.31%)
Apr 25, 2016 2.650 2.720 2.650 2.720 1,242 -0.03(-1.09%)
Apr 22, 2016 2.670 2.750 2.650 2.750 9,669 +0.08(+3.00%)
Apr 21, 2016 2.690 2.700 2.670 2.670 11,238 +0.00(+0.00%)
Apr 20, 2016 2.750 2.770 2.670 2.670 32,629 -0.06(-2.20%)
Apr 19, 2016 2.800 2.820 2.700 2.730 4,875 -0.17(-5.86%)
Apr 18, 2016 2.900 2.920 2.890 2.900 2,552 +0.02(+0.69%)
Apr 15, 2016 2.740 2.930 2.700 2.880 4,790 +0.13(+4.73%)
Apr 14, 2016 2.830 2.860 2.710 2.750 3,200 -0.07(-2.48%)
Apr 13, 2016 2.820 2.820 2.820 2.820 427 +0.00(+0.00%)
Apr 12, 2016 2.700 2.820 2.700 2.820 2,000 +0.01(+0.36%)
Apr 11, 2016 2.870 2.880 2.800 2.810 9,381 -0.07(-2.43%)
Apr 08, 2016 2.860 2.880 2.860 2.880 1,200 +0.11(+3.97%)
Apr 07, 2016 2.770 2.770 2.770 2.770 500 -0.04(-1.42%)
Apr 06, 2016 2.790 2.830 2.780 2.810 1,650 +0.02(+0.72%)
Apr 05, 2016 2.710 2.790 2.710 2.790 400 +0.03(+1.09%)
Apr 04, 2016 2.760 2.800 2.730 2.760 6,250 +0.04(+1.47%)
Apr 01, 2016 2.640 2.720 2.560 2.720 8,601 +0.07(+2.64%)
Mar 31, 2016 2.800 2.800 2.640 2.650 4,465 +0.00(+0.00%)
Mar 30, 2016 2.740 2.740 2.650 2.650 8,200 -0.05(-1.85%)
Mar 29, 2016 2.700 2.700 2.700 2.700 1,150 -0.02(-0.74%)
Mar 28, 2016 2.720 2.720 2.700 2.720 3,920 -0.13(-4.56%)
Mar 24, 2016 2.850 2.850 2.850 0 +0.09(+3.26%)
Mar 23, 2016 2.720 2.760 2.710 2.760 1,202 +0.04(+1.47%)
Mar 22, 2016 2.700 2.740 2.650 2.720 3,038 +0.02(+0.74%)
Mar 21, 2016 2.720 2.850 2.650 2.700 14,075 +0.00(+0.00%)
Mar 18, 2016 2.740 2.830 2.700 2.700 23,390 +0.00(+0.00%)
Mar 17, 2016 2.730 2.780 2.700 2.700 16,200 -0.03(-1.10%)
Mar 16, 2016 2.800 2.820 2.710 2.730 25,370 -0.07(-2.50%)
Mar 15, 2016 2.715 2.870 2.715 2.800 4,994 +0.11(+4.09%)
Mar 14, 2016 2.740 2.790 2.620 2.690 10,700 -0.04(-1.47%)
Mar 11, 2016 2.830 2.830 2.700 2.730 3,893 -0.04(-1.44%)
Mar 10, 2016 2.840 2.860 2.750 2.770 8,072 -0.07(-2.46%)
Mar 09, 2016 2.870 2.900 2.840 2.840 20,708 -0.01(-0.35%)
Mar 08, 2016 2.850 2.850 2.840 2.850 6,040 +0.01(+0.35%)
Mar 07, 2016 3.030 3.070 2.820 2.840 38,150 -0.18(-5.96%)
Mar 04, 2016 3.080 3.095 3.080 3.020 28,335 -0.06(-1.95%)
Mar 03, 2016 3.130 3.130 3.080 3.080 4,650 -0.04(-1.28%)
Mar 02, 2016 3.200 3.200 3.090 3.120 13,650 -0.03(-0.95%)
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.