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 (%)
May 30, 2012 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
May 29, 2012 3.070 3.070 2.910 2.960 28,813 +0.01(+0.34%)
May 25, 2012 2.990 3.190 2.830 2.950 12,400 +0.00(+0.00%)
May 24, 2012 2.900 3.040 2.900 2.950 22,983 -0.05(-1.67%)
May 23, 2012 2.930 3.000 2.900 3.000 6,998 +0.01(+0.33%)
May 22, 2012 2.920 3.000 2.900 2.990 15,830 -0.06(-1.97%)
May 21, 2012 2.910 3.050 2.900 3.050 10,299 +0.11(+3.74%)
May 18, 2012 2.920 2.950 2.840 2.940 22,849 +0.00(+0.00%)
May 17, 2012 2.850 2.950 2.750 2.940 12,996 -0.01(-0.34%)
May 16, 2012 2.860 2.970 2.850 2.950 10,700 +0.00(+0.00%)
May 15, 2012 2.810 2.950 2.800 2.950 8,550 +0.03(+1.03%)
May 14, 2012 2.990 2.990 2.920 2.920 3,700 -0.05(-1.68%)
May 11, 2012 2.970 3.040 2.900 2.970 13,695 +0.00(+0.00%)
May 10, 2012 3.040 3.050 2.900 2.970 7,993 -0.02(-0.67%)
May 09, 2012 2.920 3.070 2.810 2.990 12,292 +0.05(+1.70%)
May 08, 2012 2.800 2.940 2.800 2.940 15,625 +0.09(+3.16%)
May 07, 2012 2.810 2.850 2.800 2.850 1,800 -0.02(-0.70%)
May 04, 2012 2.860 2.870 2.770 2.870 19,924 +0.01(+0.35%)
May 03, 2012 2.730 2.860 2.720 2.860 6,346 +0.01(+0.35%)
May 02, 2012 2.850 2.850 2.801 2.850 7,823 +0.02(+0.71%)
May 01, 2012 2.850 2.870 2.830 2.830 18,161 -0.01(-0.35%)
Apr 30, 2012 2.780 2.840 2.760 2.840 13,914 +0.04(+1.43%)
Apr 27, 2012 2.750 2.830 2.750 2.800 9,450 -0.02(-0.71%)
Apr 26, 2012 2.840 2.840 2.770 2.820 13,622 +0.03(+1.08%)
Apr 25, 2012 2.770 2.834 2.700 2.790 14,572 +0.04(+1.45%)
Apr 24, 2012 2.800 2.880 2.640 2.750 27,647 -0.05(-1.79%)
Apr 23, 2012 2.810 2.870 2.660 2.800 42,435 -0.07(-2.44%)
Apr 20, 2012 2.860 2.990 2.810 2.870 16,798 +0.05(+1.77%)
Apr 19, 2012 2.800 2.920 2.800 2.820 49,081 +0.02(+0.71%)
Apr 18, 2012 2.710 2.800 2.690 2.800 21,000 +0.00(+0.00%)
Apr 17, 2012 2.770 2.830 2.750 2.800 14,713 +0.00(+0.00%)
Apr 16, 2012 2.800 2.820 2.800 2.800 9,864 +0.01(+0.36%)
Apr 13, 2012 2.830 2.830 2.761 2.790 28,101 -0.03(-1.06%)
Apr 12, 2012 2.780 2.840 2.780 2.820 7,780 +0.04(+1.44%)
Apr 11, 2012 2.670 2.830 2.670 2.780 19,781 -0.01(-0.36%)
Apr 10, 2012 2.900 2.900 2.670 2.790 29,178 -0.11(-3.79%)
Apr 09, 2012 2.890 2.900 2.850 2.900 11,720 +0.01(+0.35%)
Apr 05, 2012 2.890 2.900 2.810 2.890 6,750 +0.00(+0.00%)
Apr 04, 2012 2.900 2.910 2.850 2.890 26,552 +0.04(+1.40%)
Apr 03, 2012 2.850 2.880 2.700 2.850 35,202 +0.03(+1.06%)
Apr 02, 2012 2.850 2.850 2.810 2.820 14,773 +0.00(+0.00%)
Mar 30, 2012 2.810 2.860 2.800 2.820 25,635 +0.00(+0.00%)
Mar 29, 2012 2.830 2.850 2.800 2.820 20,494 -0.03(-1.05%)
Mar 28, 2012 2.850 2.860 2.800 2.850 21,306 -0.01(-0.35%)
Mar 27, 2012 2.850 2.890 2.800 2.860 82,142 -0.03(-1.04%)
Mar 26, 2012 2.900 2.970 2.800 2.890 45,462 -0.01(-0.34%)
Mar 23, 2012 2.970 2.970 2.880 2.900 19,418 -0.07(-2.36%)
Mar 22, 2012 2.900 2.980 2.850 2.970 8,800 +0.00(+0.00%)
Mar 21, 2012 2.900 3.050 2.850 2.970 65,067 +0.02(+0.68%)
Mar 20, 2012 2.960 3.000 2.890 2.950 24,770 -0.04(-1.34%)
Mar 19, 2012 3.040 3.080 2.860 2.990 49,489 -0.08(-2.61%)
Mar 16, 2012 3.050 3.150 3.049 3.070 31,617 +0.02(+0.66%)
Mar 15, 2012 3.030 3.090 3.000 3.050 14,388 +0.01(+0.33%)
Mar 14, 2012 2.950 3.050 2.950 3.040 54,603 +0.04(+1.33%)
Mar 13, 2012 2.850 3.050 2.850 3.000 33,381 +0.11(+3.81%)
Mar 12, 2012 2.930 2.940 2.890 2.890 7,216 -0.04(-1.37%)
Mar 09, 2012 2.850 2.950 2.750 2.930 169,686 +0.01(+0.34%)
Mar 08, 2012 2.950 3.070 2.850 2.920 34,020 -0.04(-1.35%)
Mar 07, 2012 2.950 2.990 2.921 2.960 7,770 -0.03(-1.00%)
Mar 06, 2012 3.010 3.050 2.890 2.990 11,920 -0.08(-2.61%)
Mar 05, 2012 2.860 3.070 2.780 3.070 23,962 +0.16(+5.50%)
Mar 02, 2012 2.990 3.000 2.879 2.910 30,776 -0.08(-2.68%)
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.