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 (%)
Nov 30, 2017 0.8788 0.9200 0.8382 0.8500 830,442 -0.02(-2.63%)
Nov 29, 2017 0.9001 0.9040 0.8700 0.8730 131,423 -0.03(-2.78%)
Nov 28, 2017 0.9100 0.9150 0.8860 0.8980 89,541 -0.01(-1.33%)
Nov 27, 2017 0.9000 0.9150 0.8800 0.9101 227,669 +0.01(+0.56%)
Nov 24, 2017 0.9200 0.9200 0.9000 0.9050 25,011 +0.00(+0.33%)
Nov 22, 2017 0.9188 0.9188 0.9000 0.9020 74,189 -0.02(-1.83%)
Nov 21, 2017 0.8800 0.9300 0.8800 0.9188 148,236 +0.04(+4.41%)
Nov 20, 2017 0.9000 0.9099 0.8716 0.8800 239,695 -0.04(-3.84%)
Nov 17, 2017 0.9200 0.9400 0.9101 0.9151 151,638 -0.01(-1.48%)
Nov 16, 2017 0.9200 0.9336 0.8900 0.9288 151,501 +0.04(+4.36%)
Nov 15, 2017 0.9006 0.9046 0.8900 0.8900 73,968 -0.01(-1.12%)
Nov 14, 2017 0.9200 0.9347 0.8902 0.9001 113,211 -0.02(-2.16%)
Nov 13, 2017 0.9000 0.9400 0.8900 0.9200 101,945 +0.02(+2.21%)
Nov 10, 2017 0.9201 0.9399 0.9000 0.9001 84,576 -0.02(-2.16%)
Nov 09, 2017 0.9500 0.9537 0.8999 0.9200 234,667 -0.03(-3.16%)
Nov 08, 2017 0.9100 0.9698 0.9000 0.9500 511,624 +0.04(+4.41%)
Nov 07, 2017 0.9100 0.9400 0.8900 0.9099 60,893 -0.00(-0.01%)
Nov 06, 2017 0.8963 0.9300 0.8800 0.9100 88,865 -0.01(-0.56%)
Nov 03, 2017 0.8700 0.9400 0.8700 0.9151 216,310 +0.01(+1.13%)
Nov 02, 2017 0.9100 0.9300 0.9000 0.9049 49,703 -0.02(-1.64%)
Nov 01, 2017 0.9224 0.9400 0.8850 0.9200 149,275 -0.02(-1.87%)
Oct 31, 2017 0.9500 0.9500 0.8800 0.9375 98,156 +0.02(+2.46%)
Oct 30, 2017 0.9000 0.9241 0.8900 0.9150 103,214 +0.01(+0.55%)
Oct 27, 2017 0.9420 0.9447 0.8901 0.9100 216,992 -0.02(-2.15%)
Oct 26, 2017 0.9573 0.9663 0.9201 0.9300 138,015 -0.02(-2.62%)
Oct 25, 2017 1.000 1.000 0.9510 0.9550 96,450 -0.03(-2.55%)
Oct 24, 2017 1.000 1.000 0.9605 0.9800 128,879 -0.00(-0.01%)
Oct 23, 2017 1.000 1.010 0.9725 0.9801 150,798 -0.02(-1.99%)
Oct 20, 2017 1.000 1.029 0.9800 1.000 153,864 +0.00(+0.00%)
Oct 19, 2017 0.9750 1.050 0.9750 1.000 442,114 +0.02(+2.00%)
Oct 18, 2017 0.9500 1.010 0.9000 0.9804 490,924 -0.01(-1.37%)
Oct 17, 2017 1.040 1.050 0.9900 0.9940 259,754 -0.04(-3.50%)
Oct 16, 2017 1.000 1.071 1.000 1.030 243,384 -0.03(-2.83%)
Oct 13, 2017 1.085 1.090 1.030 1.060 565,982 -0.01(-0.93%)
Oct 12, 2017 1.100 1.100 1.050 1.070 856,936 -0.01(-0.93%)
Oct 11, 2017 1.010 1.100 1.010 1.080 1,342,861 -0.07(-6.09%)
Oct 10, 2017 1.170 1.200 1.130 1.150 249,263 +0.02(+2.22%)
Oct 09, 2017 1.120 1.150 1.050 1.125 171,438 +0.01(+1.35%)
Oct 06, 2017 1.100 1.150 1.050 1.110 265,923 +0.00(+0.00%)
Oct 05, 2017 1.080 1.250 1.075 1.110 1,641,942 +0.02(+1.83%)
Oct 04, 2017 1.050 1.090 1.020 1.090 290,093 +0.06(+5.83%)
Oct 03, 2017 1.050 1.050 1.020 1.030 67,584 +0.01(+0.98%)
Oct 02, 2017 0.9800 1.100 0.9800 1.020 335,730 +0.03(+3.01%)
Sep 29, 2017 1.060 1.080 0.9900 0.9902 287,815 -0.08(-7.46%)
Sep 28, 2017 1.160 1.160 1.050 1.070 268,548 -0.04(-3.60%)
Sep 27, 2017 1.090 1.160 1.031 1.110 459,136 +0.07(+6.73%)
Sep 26, 2017 1.010 1.130 0.9500 1.040 1,024,912 +0.03(+2.97%)
Sep 25, 2017 0.8400 1.170 0.8300 1.010 1,936,034 +0.16(+18.52%)
Sep 22, 2017 0.8750 0.9000 0.8230 0.8522 458,524 -0.05(-5.31%)
Sep 21, 2017 0.9300 0.9300 0.8600 0.9000 166,113 -0.02(-2.17%)
Sep 20, 2017 0.9020 0.9500 0.9002 0.9200 65,039 +0.00(+0.00%)
Sep 19, 2017 0.9206 0.9500 0.9000 0.9200 193,470 -0.00(-0.33%)
Sep 18, 2017 0.9700 0.9700 0.9206 0.9230 315,812 -0.05(-5.50%)
Sep 15, 2017 1.000 1.000 0.9500 0.9767 214,950 -0.02(-2.33%)
Sep 14, 2017 1.010 1.010 0.9600 1.000 65,632 +0.02(+2.03%)
Sep 13, 2017 1.008 1.008 0.9710 0.9801 113,165 +0.00(+0.01%)
Sep 12, 2017 1.020 1.030 0.9700 0.9800 200,011 -0.05(-4.85%)
Sep 11, 2017 1.050 1.050 0.9800 1.030 163,269 +0.00(+0.00%)
Sep 08, 2017 0.9900 1.047 0.9617 1.030 344,435 +0.04(+4.04%)
Sep 07, 2017 0.9600 0.9900 0.9300 0.9900 199,691 +0.06(+6.44%)
Sep 06, 2017 0.9350 0.9700 0.9206 0.9301 121,940 -0.04(-4.11%)
Sep 05, 2017 0.9650 0.9700 0.9310 0.9700 174,599 +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.