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 30, 2014 4.100 4.170 4.050 4.100 6,947 -0.10(-2.38%)
May 29, 2014 4.200 4.250 4.120 4.200 2,651 +0.04(+0.96%)
May 28, 2014 4.090 4.230 4.000 4.160 6,665 +0.03(+0.73%)
May 27, 2014 4.000 4.130 3.930 4.130 12,798 +0.15(+3.77%)
May 26, 2014 4.050 4.050 3.980 3.980 6,107 -0.11(-2.69%)
May 23, 2014 4.140 4.140 3.860 4.090 19,294 +0.00(+0.00%)
May 22, 2014 4.110 4.140 4.020 4.090 8,260 -0.06(-1.45%)
May 21, 2014 4.150 4.150 4.020 4.150 21,003 -0.12(-2.81%)
May 20, 2014 4.080 4.420 4.080 4.270 9,987 +0.13(+3.14%)
May 16, 2014 4.140 4.140 4.140 0 +0.00(+0.00%)
May 15, 2014 4.100 4.140 4.040 4.140 4,200 +0.04(+0.98%)
May 14, 2014 4.190 4.190 4.080 4.100 5,903 -0.15(-3.53%)
May 13, 2014 4.090 4.250 4.090 4.250 8,921 +0.12(+2.91%)
May 12, 2014 4.040 4.130 4.040 4.130 7,316 +0.05(+1.23%)
May 09, 2014 4.030 4.090 4.020 4.080 3,900 +0.00(+0.00%)
May 08, 2014 4.240 4.300 4.030 4.080 8,373 -0.18(-4.23%)
May 07, 2014 4.260 4.310 4.190 4.260 5,190 -0.04(-0.93%)
May 06, 2014 4.370 4.370 4.300 4.300 9,606 -0.07(-1.60%)
May 05, 2014 4.450 4.450 4.330 4.370 4,926 -0.08(-1.80%)
May 02, 2014 4.430 4.620 4.430 4.450 10,521 -0.02(-0.45%)
May 01, 2014 4.430 4.690 4.430 4.470 18,336 +0.04(+0.90%)
Apr 30, 2014 5.020 5.020 4.400 4.430 42,429 -0.69(-13.48%)
Apr 29, 2014 4.280 5.150 4.230 5.120 29,411 +0.78(+17.97%)
Apr 28, 2014 4.400 4.500 4.290 4.340 15,819 -0.08(-1.81%)
Apr 25, 2014 4.380 4.420 4.180 4.420 12,354 +0.09(+2.08%)
Apr 24, 2014 4.150 4.400 4.150 4.330 10,570 +0.15(+3.59%)
Apr 23, 2014 4.180 4.210 4.100 4.180 7,727 +0.01(+0.24%)
Apr 22, 2014 4.060 4.170 4.060 4.170 34,105 +0.16(+3.99%)
Apr 21, 2014 3.700 4.100 3.700 4.010 16,874 +0.12(+3.08%)
Apr 17, 2014 3.890 3.890 3.890 0 -0.11(-2.75%)
Apr 16, 2014 3.740 4.020 3.660 4.000 21,441 +0.26(+6.95%)
Apr 15, 2014 4.010 4.110 3.530 3.740 98,930 -0.33(-8.11%)
Apr 14, 2014 4.370 4.480 3.950 4.070 72,480 -0.07(-1.69%)
Apr 11, 2014 4.370 4.370 4.050 4.140 59,834 -0.28(-6.33%)
Apr 10, 2014 4.520 4.530 4.420 4.420 5,971 -0.16(-3.49%)
Apr 09, 2014 4.550 4.610 4.460 4.580 27,265 +0.14(+3.15%)
Apr 08, 2014 4.530 4.630 4.440 4.440 19,482 -0.14(-3.06%)
Apr 07, 2014 4.510 4.640 4.430 4.580 81,282 +0.02(+0.44%)
Apr 04, 2014 5.010 5.010 4.510 4.560 44,339 -0.26(-5.39%)
Apr 03, 2014 5.120 5.120 4.770 4.820 27,166 -0.23(-4.55%)
Apr 02, 2014 4.940 5.050 4.870 5.050 5,676 +0.11(+2.23%)
Apr 01, 2014 4.910 5.050 4.910 4.940 21,604 +0.11(+2.28%)
Mar 31, 2014 4.670 4.900 4.660 4.830 24,200 +0.11(+2.33%)
Mar 28, 2014 4.640 4.810 4.640 4.720 15,583 +0.02(+0.43%)
Mar 27, 2014 4.770 4.770 4.550 4.700 18,089 -0.08(-1.67%)
Mar 26, 2014 5.280 5.280 4.730 4.780 14,909 -0.08(-1.65%)
Mar 25, 2014 4.990 5.150 4.860 4.860 31,731 -0.18(-3.57%)
Mar 24, 2014 5.510 5.580 5.010 5.040 44,546 -0.48(-8.70%)
Mar 21, 2014 5.580 5.770 5.380 5.520 68,128 +0.19(+3.56%)
Mar 20, 2014 4.970 5.420 4.970 5.330 53,266 +0.42(+8.55%)
Mar 19, 2014 4.860 4.940 4.760 4.910 17,997 +0.11(+2.29%)
Mar 18, 2014 4.700 4.910 4.600 4.800 9,263 +0.08(+1.69%)
Mar 17, 2014 4.800 4.950 4.710 4.720 6,327 -0.08(-1.67%)
Mar 14, 2014 4.760 4.810 4.590 4.800 12,607 +0.12(+2.56%)
Mar 13, 2014 5.000 5.000 4.600 4.680 55,884 -0.23(-4.68%)
Mar 12, 2014 5.270 5.270 4.830 4.910 40,321 -0.18(-3.54%)
Mar 11, 2014 5.280 5.500 4.930 5.090 146,864 +0.27(+5.60%)
Mar 10, 2014 4.570 5.000 4.570 4.820 45,743 +0.27(+5.93%)
Mar 07, 2014 4.480 4.550 4.360 4.550 24,897 +0.09(+2.02%)
Mar 06, 2014 4.510 4.590 4.300 4.460 8,800 +0.01(+0.22%)
Mar 05, 2014 4.400 4.450 4.390 4.450 3,331 +0.10(+2.30%)
Mar 04, 2014 4.480 4.690 4.350 4.350 42,437 -0.13(-2.90%)
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.