IPCIF - Intellipharmaceutics International Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.55000.59000.41350.44000.4400810,394
Dec 12, 20190.38000.59000.38000.55000.55001,130,000
Dec 11, 20190.29000.41000.27000.36000.36001,120,000
Dec 10, 20190.25000.28000.24000.28000.2800145,000
Dec 09, 20190.24000.28000.24000.25000.2500428,600
Dec 06, 20190.24000.25000.22000.23000.2300363,200
Dec 05, 20190.16000.20000.15000.20000.2000250,300
Dec 04, 20190.15000.16000.14000.15000.150053,700
Dec 03, 20190.17000.17000.15000.15000.150082,600
Dec 02, 20190.15000.17000.15000.17000.17005,900
Nov 29, 20190.14000.15000.14000.15000.150021,800
Nov 27, 20190.13000.15000.13000.15000.150017,400
Nov 26, 20190.14000.16000.14000.15000.1500144,800
Nov 25, 20190.14000.16000.13000.14000.140056,000
Nov 22, 20190.16000.16000.14000.14000.140029,900
Nov 21, 20190.13000.15000.13000.15000.150085,000
Nov 20, 20190.13000.15000.13000.13000.130011,500
Nov 19, 20190.14000.15000.13000.15000.1500131,600
Nov 18, 20190.14000.14000.14000.14000.140030,500
Nov 15, 20190.13000.15000.13000.14000.140047,700
Nov 14, 20190.13000.13000.13000.13000.130031,400
Nov 13, 20190.15000.15000.13000.13000.130049,400
Nov 12, 20190.15000.15000.13000.14000.140090,700
Nov 11, 20190.13000.15000.13000.15000.150042,400
Nov 08, 20190.14000.15000.13000.14000.1400164,900
Nov 07, 20190.13000.15000.12000.14000.1400242,000
Nov 06, 20190.13000.14000.11000.13000.130083,000
Nov 05, 20190.13000.13000.12000.12000.120022,600
Nov 04, 20190.11000.13000.11000.11000.110029,500
Nov 01, 20190.12000.13000.11000.11000.110092,400
Oct 31, 20190.13000.14000.12000.13000.1300155,700
Oct 30, 20190.14000.15000.13000.15000.150042,500
Oct 29, 20190.14000.15000.14000.14000.140035,500
Oct 28, 20190.13000.14000.13000.14000.140014,900
Oct 25, 20190.15000.16000.13000.14000.1400115,400
Oct 24, 20190.13000.16000.11000.15000.1500120,600
Oct 23, 20190.11000.12000.09000.11000.1100173,900
Oct 22, 20190.09000.11000.09000.10000.100080,400
Oct 21, 20190.10000.11000.09000.10000.1000294,200
Oct 18, 20190.12000.13000.11000.11000.1100151,400
Oct 17, 20190.13000.14000.11000.12000.1200169,700
Oct 16, 20190.14000.15000.14000.14000.140087,300
Oct 15, 20190.16000.16000.14000.15000.1500257,900
Oct 14, 20190.15000.16000.14000.14000.1400120,300
Oct 11, 20190.16000.18000.16000.17000.170066,700
Oct 10, 20190.18000.18000.17000.17000.170049,200
Oct 09, 20190.17000.18000.16000.17000.170011,200
Oct 08, 20190.16000.17000.16000.17000.170047,200
Oct 07, 20190.17000.17000.16000.16000.160043,100
Oct 04, 20190.17000.18000.17000.17000.170038,900
Oct 03, 20190.17000.17000.17000.17000.17001,500
Oct 02, 20190.18000.18000.17000.17000.170012,800
Oct 01, 20190.17000.19000.17000.19000.190053,800
Sep 30, 20190.17000.18000.17000.17000.170028,900
Sep 27, 20190.17000.19000.17000.17000.170029,900
Sep 26, 20190.18000.18000.17000.17000.170056,500
Sep 25, 20190.18000.18000.17000.17000.170079,900
Sep 24, 20190.18000.18000.17000.17000.170092,100
Sep 23, 20190.18000.19000.17000.19000.190081,900
Sep 20, 20190.18000.19000.17000.19000.1900101,900
Sep 19, 20190.18000.18000.17000.17000.170017,600
Sep 18, 20190.18000.19000.17000.17000.170053,400
Sep 17, 20190.18000.19000.18000.18000.1800114,100
Sep 16, 20190.19000.19000.18000.18000.180058,100
Sep 13, 20190.19000.19000.19000.19000.190080,800
Sep 12, 20190.20000.20000.18000.19000.1900241,300
Sep 11, 20190.20000.20000.19000.20000.200096,700
Sep 10, 20190.19000.22000.19000.20000.200048,900
Sep 09, 20190.19000.21000.19000.19000.190060,600
Sep 06, 20190.21000.21000.19000.19000.1900249,500
Sep 05, 20190.20000.22000.19000.21000.2100200,100
Sep 04, 20190.19000.21000.19000.20000.200057,400
Sep 03, 20190.22000.22000.19000.20000.200063,300
Aug 30, 20190.21000.21000.19000.21000.2100205,600
Aug 29, 20190.20000.21000.20000.21000.210081,700
Aug 28, 20190.23000.23000.20000.21000.2100187,200
Aug 27, 20190.21000.23000.21000.22000.2200179,200
Aug 26, 20190.22000.23000.21000.22000.2200203,000
Aug 23, 20190.21000.23000.21000.23000.23009,200
Aug 22, 20190.23000.23000.21000.21000.210082,600
Aug 21, 20190.22000.23000.21000.22000.2200152,000
Aug 20, 20190.23000.23000.21000.22000.220060,300
Aug 19, 20190.22000.22000.21000.22000.2200187,600
Aug 16, 20190.21000.21000.21000.21000.2100-
Aug 15, 20190.21000.22000.21000.21000.210091,600
Aug 14, 20190.21000.23000.21000.21000.210057,200
Aug 13, 20190.25000.25000.21000.22000.220039,900
Aug 12, 20190.21000.23000.21000.22000.2200102,900
Aug 09, 20190.23000.23000.21000.23000.230029,500
Aug 08, 20190.23000.23000.21000.23000.230074,600
Aug 07, 20190.24000.24000.22000.23000.2300141,200
Aug 06, 20190.22000.23000.21000.23000.230031,300
Aug 05, 20190.20000.23000.20000.21000.2100148,900
Aug 02, 20190.21000.23000.21000.23000.230052,400
Aug 01, 20190.20000.22000.20000.22000.2200180,000
Jul 31, 20190.22000.22000.20000.21000.2100295,400
Jul 30, 20190.22000.23000.21000.22000.2200119,300
Jul 29, 20190.23000.23000.21000.22000.2200155,200
Jul 26, 20190.24000.24000.22000.23000.2300171,400
Jul 25, 20190.28000.29000.21000.23000.2300560,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...