Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 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 (%)
Jan 31, 2018 0.0152 0.0157 0.0121 0.0121 581,180 -0.00(-19.33%)
Jan 30, 2018 0.0161 0.0180 0.0150 0.0150 1,026,265 -0.00(-15.25%)
Jan 29, 2018 0.0160 0.0189 0.0150 0.0177 1,252,910 +0.00(+13.46%)
Jan 26, 2018 0.0161 0.0161 0.0150 0.0156 489,217 -0.00(-3.11%)
Jan 25, 2018 0.0170 0.0180 0.0140 0.0161 887,026 +0.00(+0.00%)
Jan 24, 2018 0.0180 0.0200 0.0150 0.0161 706,209 -0.00(-12.50%)
Jan 23, 2018 0.0195 0.0195 0.0170 0.0184 660,880 -0.00(-5.64%)
Jan 22, 2018 0.0180 0.0272 0.0140 0.0195 820,835 +0.00(+8.33%)
Jan 19, 2018 0.0140 0.0194 0.0140 0.0180 1,273,716 +0.00(+12.50%)
Jan 18, 2018 0.0200 0.0200 0.0140 0.0160 265,479 -0.00(-3.03%)
Jan 17, 2018 0.0225 0.0225 0.0140 0.0165 1,536,509 -0.00(-8.33%)
Jan 16, 2018 0.0160 0.0195 0.0111 0.0180 2,790,123 +0.00(+12.50%)
Jan 12, 2018 0.0160 0.0160 0.0160 0 -0.00(-22.33%)
Jan 11, 2018 0.0230 0.0255 0.0200 0.0206 2,444,618 -0.00(-14.17%)
Jan 10, 2018 0.0270 0.0270 0.0200 0.0240 1,520,896 -0.00(-4.00%)
Jan 09, 2018 0.0234 0.0300 0.0234 0.0250 2,674,881 +0.00(+12.11%)
Jan 08, 2018 0.0100 0.0261 0.0100 0.0223 3,989,682 +0.00(+11.50%)
Jan 05, 2018 0.0165 0.0300 0.0130 0.0200 2,442,105 -0.00(-16.67%)
Jan 04, 2018 0.0400 0.0400 0.0200 0.0240 10,974,426 -0.00(-7.69%)
Jan 03, 2018 0.0095 0.0450 0.0091 0.0260 22,380,340 +0.02(+188.89%)
Jan 02, 2018 0.0084 0.0084 0.0084 0.0090 3,990,506 +0.00(+16.88%)
Dec 29, 2017 0.0077 0.0077 0.0077 0 -0.00(-9.41%)
Dec 28, 2017 0.0079 0.0095 0.0065 0.0085 809,178 +0.00(+7.65%)
Dec 27, 2017 0.0079 0.0085 0.0075 0.0079 511,951 +0.00(+9.67%)
Dec 26, 2017 0.0080 0.0082 0.0021 0.0072 2,378,214 -0.00(-14.79%)
Dec 22, 2017 0.0091 0.0091 0.0082 0.0084 146,994 -0.00(-2.87%)
Dec 21, 2017 0.0098 0.0098 0.0087 0.0087 356,880 -0.00(-11.22%)
Dec 20, 2017 0.0090 0.0099 0.0088 0.0098 2,215,868 +0.00(+0.00%)
Dec 19, 2017 0.0097 0.0099 0.0090 0.0098 837,262 +0.00(+3.16%)
Dec 18, 2017 0.0088 0.0096 0.0081 0.0095 1,429,546 +0.00(+7.95%)
Dec 15, 2017 0.0076 0.0092 0.0075 0.0088 1,411,634 +0.00(+17.33%)
Dec 14, 2017 0.0069 0.0100 0.0069 0.0075 2,536,211 +0.00(+8.70%)
Dec 13, 2017 0.0050 0.0080 0.0050 0.0069 4,109,890 +0.00(+38.00%)
Dec 12, 2017 0.0045 0.0050 0.0045 0.0050 261,050 +0.00(+2.04%)
Dec 11, 2017 0.0047 0.0047 0.0047 0.0049 232,080 +0.00(+0.02%)
Dec 08, 2017 0.0050 0.0050 0.0040 0.0049 1,125,908 +0.00(+16.64%)
Dec 07, 2017 0.0048 0.0054 0.0042 0.0042 1,923,672 -0.00(-4.55%)
Dec 06, 2017 0.0042 0.0047 0.0039 0.0044 882,427 +0.00(+23.94%)
Dec 05, 2017 0.0050 0.0050 0.0033 0.0036 258,505 +0.00(+7.58%)
Dec 04, 2017 0.0038 0.0059 0.0030 0.0033 2,005,950 +0.00(+10.00%)
Dec 01, 2017 0.0027 0.0036 0.0027 0.0030 240,231 +0.00(+9.09%)
Nov 30, 2017 0.0030 0.0030 0.0026 0.0027 509,800 -0.00(-5.17%)
Nov 29, 2017 0.0026 0.0030 0.0026 0.0029 250,250 -0.00(-3.33%)
Nov 28, 2017 0.0026 0.0030 0.0026 0.0030 110,349 +0.00(+15.21%)
Nov 27, 2017 0.0030 0.0030 0.0025 0.0026 25,000 +0.00(+13.22%)
Nov 24, 2017 0.0027 0.0029 0.0023 0.0023 162,185 -0.00(-23.33%)
Nov 22, 2017 0.0030 0.0030 0.0030 0.0030 14,002 +0.00(+0.00%)
Nov 21, 2017 0.0028 0.0030 0.0023 0.0030 179,545 +0.00(+3.45%)
Nov 20, 2017 0.0025 0.0029 0.0023 0.0029 53,800 +0.00(+3.57%)
Nov 17, 2017 0.0019 0.0030 0.0019 0.0028 131,000 -0.00(-3.45%)
Nov 16, 2017 0.0035 0.0035 0.0029 0.0029 57,420 +0.00(+38.10%)
Nov 15, 2017 0.0034 0.0034 0.0021 0.0021 77,280 -0.00(-38.00%)
Nov 14, 2017 0.0018 0.0034 0.0018 0.0034 80,170 +0.00(+35.48%)
Nov 13, 2017 0.0023 0.0025 0.0021 0.0025 229,100 +0.00(+0.00%)
Nov 10, 2017 0.0025 0.0025 0.0023 0.0025 41,250 -0.00(-16.67%)
Nov 09, 2017 0.0025 0.0030 0.0025 0.0030 282,297 +0.00(+30.43%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0023 996,685 -0.00(-20.69%)
Nov 07, 2017 0.0027 0.0029 0.0025 0.0029 55,000 +0.00(+0.00%)
Nov 03, 2017 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Nov 02, 2017 0.0029 0.0029 0.0023 0.0029 325,036 +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.