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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0158 +0.0019 (+13.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2021 0.0046 0.0049 0.0040 0.0047 14,950,000 +0.00(+2.17%)
Jan 28, 2021 0.0056 0.0056 0.0043 0.0046 51,040,696 -0.00(-14.81%)
Jan 27, 2021 0.0061 0.0068 0.0050 0.0054 52,671,104 -0.00(-15.62%)
Jan 26, 2021 0.0065 0.0068 0.0058 0.0064 20,167,852 -0.00(-3.03%)
Jan 25, 2021 0.0072 0.0073 0.0059 0.0066 27,768,060 -0.00(-7.04%)
Jan 22, 2021 0.0067 0.0072 0.0060 0.0071 21,090,902 +0.00(+5.97%)
Jan 21, 2021 0.0073 0.0073 0.0062 0.0067 21,780,340 -0.00(-6.94%)
Jan 20, 2021 0.0070 0.0074 0.0066 0.0072 11,632,012 +0.00(+0.00%)
Jan 19, 2021 0.0076 0.0078 0.0069 0.0072 15,959,337 -0.00(-5.26%)
Jan 15, 2021 0.0077 0.0079 0.0065 0.0076 48,368,400 -0.00(-6.17%)
Jan 14, 2021 0.0078 0.0084 0.0077 0.0081 14,485,894 +0.00(+0.00%)
Jan 13, 2021 0.0120 0.0120 0.0071 0.0081 23,950,130 -0.00(-10.00%)
Jan 12, 2021 0.0095 0.0109 0.0080 0.0090 36,922,696 +0.00(+0.00%)
Jan 11, 2021 0.0090 0.0095 0.0078 0.0090 21,142,660 +0.00(+3.45%)
Jan 08, 2021 0.0084 0.0092 0.0070 0.0087 34,254,600 +0.00(+8.75%)
Jan 07, 2021 0.0081 0.0083 0.0070 0.0080 18,994,036 -0.00(-3.61%)
Jan 06, 2021 0.0092 0.0092 0.0074 0.0083 20,715,748 +0.00(+1.22%)
Jan 05, 2021 0.0100 0.0100 0.0070 0.0082 24,530,586 -0.00(-12.77%)
Jan 04, 2021 0.0093 0.0120 0.0088 0.0094 37,011,624 +0.00(+3.30%)
Dec 31, 2020 0.0091 0.0091 0.0091 13,206,519 +0.00(+30.00%)
Dec 30, 2020 0.0066 0.0070 0.0064 0.0070 13,206,519 +0.00(+7.69%)
Dec 29, 2020 0.0068 0.0080 0.0062 0.0065 33,433,896 -0.00(-8.45%)
Dec 28, 2020 0.0072 0.0080 0.0068 0.0071 24,711,476 +0.00(+2.90%)
Dec 24, 2020 0.0061 0.0073 0.0060 0.0069 28,198,100 +0.00(+15.00%)
Dec 23, 2020 0.0074 0.0083 0.0058 0.0060 57,662,552 -0.00(-20.00%)
Dec 22, 2020 0.0071 0.0089 0.0071 0.0075 17,649,692 +0.00(+0.00%)
Dec 21, 2020 0.0073 0.0091 0.0060 0.0075 26,698,728 +0.00(+4.17%)
Dec 18, 2020 0.0085 0.0088 0.0060 0.0072 45,340,900 -0.00(-10.00%)
Dec 17, 2020 0.0083 0.0128 0.0065 0.0080 130,113,408 -0.00(-5.88%)
Dec 16, 2020 0.0051 0.0101 0.0046 0.0085 161,965,280 +0.00(+51.79%)
Dec 15, 2020 0.0072 0.0072 0.0048 0.0056 42,510,580 -0.00(-11.11%)
Dec 14, 2020 0.0051 0.0072 0.0050 0.0063 60,139,096 +0.00(+34.04%)
Dec 11, 2020 0.0050 0.0050 0.0042 0.0047 16,849,900 -0.00(-4.08%)
Dec 10, 2020 0.0046 0.0050 0.0041 0.0049 20,039,908 +0.00(+6.52%)
Dec 09, 2020 0.0060 0.0060 0.0039 0.0046 64,708,044 -0.00(-20.69%)
Dec 08, 2020 0.0054 0.0062 0.0046 0.0058 71,517,552 +0.00(+3.57%)
Dec 07, 2020 0.0079 0.0080 0.0053 0.0056 106,929,048 +0.00(+1.82%)
Dec 04, 2020 0.0032 0.0087 0.0031 0.0055 464,365,888 +0.00(+83.33%)
Dec 03, 2020 0.0023 0.0031 0.0020 0.0030 47,142,424 +0.00(+36.36%)
Dec 02, 2020 0.0018 0.0023 0.0018 0.0022 27,509,092 +0.00(+10.00%)
Dec 01, 2020 0.0020 0.0022 0.0018 0.0020 15,891,912 +0.00(+0.00%)
Nov 30, 2020 0.0019 0.0021 0.0017 0.0020 25,909,128 +0.00(+0.00%)
Nov 27, 2020 0.0021 0.0023 0.0018 0.0020 15,781,900 -0.00(-4.76%)
Nov 25, 2020 0.0017 0.0021 0.0016 0.0021 20,500,400 +0.00(+10.53%)
Nov 24, 2020 0.0019 0.0021 0.0017 0.0019 18,492,296 +0.00(+0.00%)
Nov 23, 2020 0.0017 0.0020 0.0017 0.0019 14,278,977 +0.00(+5.56%)
Nov 20, 2020 0.0017 0.0020 0.0015 0.0018 17,983,600 +0.00(+5.88%)
Nov 19, 2020 0.0018 0.0018 0.0015 0.0017 38,513,496 -0.00(-5.56%)
Nov 18, 2020 0.0022 0.0022 0.0016 0.0018 52,928,504 -0.00(-10.00%)
Nov 17, 2020 0.0018 0.0023 0.0014 0.0020 90,630,872 +0.00(+17.65%)
Nov 16, 2020 0.0016 0.0018 0.0013 0.0017 38,783,008 +0.00(+6.25%)
Nov 13, 2020 0.0018 0.0018 0.0014 0.0016 23,499,400 +0.00(+0.00%)
Nov 12, 2020 0.0019 0.0019 0.0014 0.0016 97,153,496 -0.00(-15.79%)
Nov 11, 2020 0.0020 0.0022 0.0017 0.0019 39,849,496 -0.00(-13.64%)
Nov 10, 2020 0.0023 0.0024 0.0019 0.0022 36,411,220 -0.00(-4.35%)
Nov 09, 2020 0.0030 0.0030 0.0022 0.0023 23,022,204 -0.00(-14.81%)
Nov 06, 2020 0.0025 0.0027 0.0020 0.0027 25,271,102 +0.00(+12.50%)
Nov 05, 2020 0.0024 0.0026 0.0021 0.0024 11,817,815 -0.00(-4.00%)
Nov 04, 2020 0.0024 0.0027 0.0022 0.0025 5,582,975 -0.00(-3.85%)
Nov 03, 2020 0.0024 0.0028 0.0024 0.0026 9,032,138 +0.00(+8.33%)
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.