Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellipharmaceutics (NQ: IPCI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 20, 2019 0.2106 0.2106 0 +0.00(+0.00%)
Mar 19, 2019 0.2750 0.2786 0.2619 0.2700 197,610 -0.01(-1.82%)
Mar 18, 2019 0.2700 0.2822 0.2500 0.2750 354,620 +0.02(+8.65%)
Mar 15, 2019 0.2500 0.2700 0.2500 0.2531 333,700 -0.01(-3.76%)
Mar 14, 2019 0.2525 0.2755 0.2450 0.2630 206,573 +0.01(+5.20%)
Mar 13, 2019 0.2300 0.2600 0.2300 0.2500 385,425 +0.01(+2.12%)
Mar 12, 2019 0.2774 0.2774 0.2404 0.2448 201,594 +0.00(+2.00%)
Mar 11, 2019 0.2500 0.2500 0.2400 0.2400 108,884 -0.00(-0.91%)
Mar 08, 2019 0.2330 0.2488 0.2203 0.2422 545,400 -0.00(-1.14%)
Mar 07, 2019 0.2600 0.2682 0.2100 0.2450 896,548 -0.01(-2.20%)
Mar 06, 2019 0.2699 0.2700 0.2500 0.2505 625,068 -0.02(-8.41%)
Mar 05, 2019 0.2900 0.2900 0.2668 0.2735 566,126 -0.02(-5.69%)
Mar 04, 2019 0.3200 0.3400 0.2800 0.2900 1,796,826 +0.01(+5.45%)
Mar 01, 2019 0.3000 0.3000 0.2600 0.2750 1,942,100 -0.04(-11.83%)
Feb 28, 2019 0.3210 0.3300 0.3105 0.3119 688,301 -0.01(-3.88%)
Feb 27, 2019 0.3352 0.3416 0.3201 0.3245 681,910 -0.02(-4.56%)
Feb 26, 2019 0.3500 0.3600 0.3100 0.3400 3,054,414 -0.00(-1.02%)
Feb 25, 2019 0.3570 0.3699 0.3400 0.3435 1,116,195 -0.04(-9.61%)
Feb 22, 2019 0.3900 0.3900 0.3600 0.3800 1,423,600 -0.01(-1.73%)
Feb 21, 2019 0.3799 0.4000 0.3443 0.3867 2,879,672 +0.01(+1.76%)
Feb 20, 2019 0.4280 0.4300 0.3530 0.3800 9,864,962 +0.05(+15.15%)
Feb 19, 2019 0.3400 0.3400 0.3100 0.3300 650,194 -0.01(-2.94%)
Feb 15, 2019 0.3500 0.3500 0.3200 0.3400 1,161,800 +0.01(+3.03%)
Feb 14, 2019 0.3500 0.3600 0.3100 0.3300 630,702 -0.02(-5.36%)
Feb 13, 2019 0.3528 0.3599 0.3405 0.3487 621,555 -0.01(-1.77%)
Feb 12, 2019 0.3490 0.3850 0.3301 0.3550 1,968,279 -0.01(-2.74%)
Feb 11, 2019 0.3599 0.3789 0.3100 0.3650 2,513,158 -0.02(-3.95%)
Feb 08, 2019 0.3300 0.3900 0.3000 0.3800 3,478,800 +0.07(+22.58%)
Feb 07, 2019 0.3200 0.3300 0.3000 0.3100 353,579 -0.01(-3.19%)
Feb 06, 2019 0.3340 0.3400 0.3200 0.3202 461,007 -0.01(-3.06%)
Feb 05, 2019 0.3753 0.3753 0.3200 0.3303 1,269,148 -0.03(-8.22%)
Feb 04, 2019 0.3101 0.3850 0.2901 0.3599 3,608,439 +0.04(+12.47%)
Feb 01, 2019 0.3300 0.3500 0.3150 0.3200 617,700 -0.01(-3.03%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3300 486,865 -0.01(-2.94%)
Jan 30, 2019 0.3500 0.3500 0.3300 0.3400 1,668,992 -0.01(-2.86%)
Jan 29, 2019 0.3150 0.3580 0.3029 0.3500 2,736,695 +0.06(+22.38%)
Jan 28, 2019 0.2800 0.2954 0.2800 0.2860 232,119 -0.01(-3.05%)
Jan 25, 2019 0.2900 0.3100 0.2750 0.2950 170,700 +0.02(+7.27%)
Jan 24, 2019 0.2940 0.2940 0.2750 0.2750 136,177 -0.01(-1.82%)
Jan 23, 2019 0.2860 0.3200 0.2700 0.2801 158,116 -0.01(-2.88%)
Jan 22, 2019 0.3000 0.3108 0.2800 0.2884 229,099 -0.01(-3.87%)
Jan 18, 2019 0.3050 0.3150 0.2940 0.3000 98,300 +0.01(+1.69%)
Jan 17, 2019 0.2500 0.3063 0.2500 0.2950 258,437 +0.01(+3.51%)
Jan 16, 2019 0.3000 0.3185 0.2850 0.2850 248,193 -0.02(-5.00%)
Jan 15, 2019 0.3400 0.3400 0.2800 0.3000 759,599 -0.03(-10.42%)
Jan 14, 2019 0.3350 0.3525 0.3250 0.3349 946,167 -0.00(-0.03%)
Jan 11, 2019 0.2900 0.3580 0.2900 0.3350 2,499,800 +0.04(+13.87%)
Jan 10, 2019 0.2694 0.3114 0.2615 0.2942 1,073,640 +0.02(+9.00%)
Jan 09, 2019 0.2712 0.2783 0.2536 0.2699 310,728 -0.01(-2.53%)
Jan 08, 2019 0.3093 0.3093 0.2701 0.2769 449,591 -0.01(-4.78%)
Jan 07, 2019 0.3399 0.3399 0.2750 0.2908 1,622,273 +0.01(+4.60%)
Jan 04, 2019 0.2650 0.2900 0.2400 0.2780 816,400 +0.03(+11.24%)
Jan 03, 2019 0.2749 0.2749 0.2499 0.2499 170,197 -0.01(-2.91%)
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.