IntelliPharmaCeutics International Inc (CE) (IPCIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 25 | 0.06 | 0.08 | 0.06 | 6143 | 0.075 | CS |
| 4 | -0.025 | -25 | 0.1 | 0.13758 | 0.0213 | 4242 | 0.08711094 | CS |
| 12 | -0.0094 | -11.1374407583 | 0.0844 | 0.13758 | 0.0213 | 7792 | 0.07182862 | CS |
| 26 | 0.015 | 25 | 0.06 | 0.13758 | 0.0213 | 12654 | 0.06606303 | CS |
| 52 | 0.0295 | 64.8351648352 | 0.0455 | 0.13758 | 0.0213 | 11734 | 0.070957 | CS |
| 156 | -0.11494 | -60.5138464778 | 0.18994 | 0.2998 | 0.0012 | 11456 | 0.10560698 | CS |
| 260 | -0.1535 | -67.1772428884 | 0.2285 | 1.5 | 0.0012 | 56855 | 0.31111283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264240 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719005040 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718918640 | 0.075 | 0.01195 | 18.95 | 0.06 | 0.08 | 0.06 | 6143 |
| 1718746080 | 0.06305 | 0 | 0.00 | 0.06305 | 0.06305 | 0.06305 | 0 |
| 1718659680 | 0.06305 | -0.03695 | -36.95 | 0.06305 | 0.06305 | 0.06305 | 104 |
| 1718400540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718314140 | 0.1 | 0.03695 | 58.60 | 0.1 | 0.1 | 0.1 | 2599 |
| 1718227680 | 0.06305 | 0 | 0.00 | 0.06305 | 0.06305 | 0.06305 | 0 |
| 1718141280 | 0.06305 | 0 | 0.00 | 0.06305 | 0.06305 | 0.06305 | 0 |
| 1718054880 | 0.06305 | -0.03695 | -36.95 | 0.06305 | 0.06305 | 0.06305 | 10020 |
| 1717795800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 27 |
| 1717709400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1144 |
| 1717622760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717536360 | 0.1 | 0 | 0.00 | 0.13758 | 0.13758 | 0.0258 | 5727 |
| 1717450140 | 0.1 | 0.0787 | 369.48 | 0.09 | 0.1 | 0.04 | 16110 |
| 1717190940 | 0.0213 | -0.0787 | -78.70 | 0.1 | 0.1 | 0.0213 | 242 |
| 1717104540 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 300 |
| 1717017840 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716931440 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716585840 | 0.05 | -0.01 | -16.67 | 0.0381 | 0.053575 | 0.0381 | 6620 |
| 1716499740 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716413340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716326940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12826 |
| 1716240180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 150 |
| 1715981340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715894940 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 2000 |
| 1715808000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 130 |
| 1715721600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715635200 | 0.06 | -0.04 | -40.00 | 0.06 | 0.06 | 0.06 | 3000 |
| 1715376000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 216 |
| 1715289600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715203200 | 0.1 | 0.04 | 66.67 | 0.08 | 0.1 | 0.08 | 2065 |
| 1715117340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715030940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1714771200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714684800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714598400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 601 |
| 1714512600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714425720 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100001 |
| 1714166580 | 0.06 | 0 | 0.00 | 0.075 | 0.075 | 0.06 | 7501 |
| 1714080300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 724 |
| 1713994140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713907740 | 0.06 | -0.06 | -50.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1713821340 | 0.12 | 0.06 | 100.00 | 0.06 | 0.12 | 0.06 | 2816 |
| 1713561900 | 0.06 | -0.01 | -14.29 | 0.09 | 0.09 | 0.06 | 10175 |
| 1713475500 | 0.07 | -0.065 | -48.15 | 0.1075 | 0.1075 | 0.07 | 4177 |
| 1713389340 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1713302940 | 0.135 | 0.075 | 125.00 | 0.06 | 0.135 | 0.06 | 16300 |
| 1713216360 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1712957160 | 0.06 | -0.0105 | -14.89 | 0.06 | 0.06 | 0.06 | 10000 |
| 1712870940 | 0.0704999 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0704999 | 0 |
| 1712784540 | 0.0704999 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0704999 | 0 |
| 1712698140 | 0.0704999 | -0.0019 | -2.62 | 0.06 | 0.0704999 | 0.06 | 2921 |
| 1712611200 | 0.0724 | 0.0017 | 2.40 | 0.0724 | 0.0724 | 0.0724 | 2085 |
| 1712352300 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1712265900 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1712179500 | 0.0707 | -0.00542 | -7.12 | 0.0811 | 0.0811 | 0.0707 | 20200 |
| 1712092980 | 0.0761199 | -0.00868 | -10.24 | 0.0844 | 0.0844 | 0.0761199 | 10000 |
| 1712006940 | 0.0848 | 0.01364 | 19.17 | 0.0786 | 0.0848 | 0.0786 | 5131 |
| 1711660800 | 0.07116 | 0.01116 | 18.60 | 0.07116 | 0.07116 | 0.07116 | 103 |
| 1711574580 | 0.06 | -0.02 | -25.00 | 0.06 | 0.06 | 0.06 | 1660 |
| 1711488540 | 0.08 | 0.03 | 60.00 | 0.07 | 0.08 | 0.055 | 78050 |
| 1711401600 | 0.05 | -0.0314 | -38.57 | 0.0312 | 0.05 | 0.0312 | 2476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
