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 (%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.95%)
Dec 28, 2017 0.7420 0.8000 0.7420 0.7847 73,675 +0.02(+2.71%)
Dec 27, 2017 0.7500 0.7700 0.7400 0.7640 149,358 +0.01(+1.87%)
Dec 26, 2017 0.7725 0.7799 0.7403 0.7500 120,510 -0.01(-1.32%)
Dec 22, 2017 0.7600 0.8248 0.7501 0.7600 128,240 -0.01(-0.67%)
Dec 21, 2017 0.7530 0.7946 0.7500 0.7651 187,382 +0.02(+2.01%)
Dec 20, 2017 0.7500 0.7800 0.7401 0.7500 155,961 -0.00(-0.37%)
Dec 19, 2017 0.7800 0.7900 0.7500 0.7528 141,118 -0.03(-3.67%)
Dec 18, 2017 0.8049 0.8400 0.7800 0.7815 163,998 -0.03(-3.61%)
Dec 15, 2017 0.7400 0.8696 0.7200 0.8108 312,539 +0.07(+10.10%)
Dec 14, 2017 0.7351 0.8000 0.7250 0.7364 148,301 -0.00(-0.49%)
Dec 13, 2017 0.7600 0.7651 0.7000 0.7400 341,356 -0.01(-1.53%)
Dec 12, 2017 0.7800 0.7928 0.7514 0.7515 631,242 -0.04(-4.87%)
Dec 11, 2017 0.8033 0.8149 0.7900 0.7900 191,053 -0.01(-1.31%)
Dec 08, 2017 0.8201 0.8300 0.8000 0.8005 255,187 -0.03(-3.55%)
Dec 07, 2017 0.8590 0.8590 0.8111 0.8300 225,736 -0.01(-1.19%)
Dec 06, 2017 0.8300 0.8581 0.8224 0.8400 218,080 -0.02(-1.98%)
Dec 05, 2017 0.8111 0.8925 0.8111 0.8570 585,447 +0.02(+2.62%)
Dec 04, 2017 0.8348 0.8348 0.8101 0.8351 128,107 -0.01(-1.72%)
Dec 01, 2017 0.8454 0.8517 0.7711 0.8497 786,674 -0.00(-0.04%)
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%)
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.