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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0078 +0.0004 (+5.41%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 0.0330 0.0440 0.0330 0.0430 122,675 +0.01(+30.30%)
Oct 30, 2014 0.0323 0.0330 0.0323 0.0330 3,300 +0.00(+2.17%)
Oct 29, 2014 0.0300 0.0330 0.0300 0.0323 13,836 +0.00(+0.00%)
Oct 28, 2014 0.0302 0.0323 0.0301 0.0323 45,820 +0.00(+6.95%)
Oct 27, 2014 0.0326 0.0326 0.0302 0.0302 29,200 -0.00(-7.36%)
Oct 24, 2014 0.0326 0.0326 0.0326 0.0326 2,250 +0.00(+0.00%)
Oct 23, 2014 0.0325 0.0326 0.0325 0.0326 38,150 +0.00(+7.95%)
Oct 22, 2014 0.0301 0.0302 0.0301 0.0302 800 -0.00(-6.79%)
Oct 21, 2014 0.0317 0.0335 0.0300 0.0324 130,956 +0.00(+6.23%)
Oct 20, 2014 0.0301 0.0305 0.0301 0.0305 18,475 +0.00(+0.00%)
Oct 17, 2014 0.0339 0.0339 0.0304 0.0305 16,500 -0.00(-10.03%)
Oct 16, 2014 0.0302 0.0339 0.0301 0.0339 11,230 -0.00(-0.29%)
Oct 15, 2014 0.0343 0.0343 0.0301 0.0340 16,150 -0.00(-0.87%)
Oct 14, 2014 0.0342 0.0358 0.0342 0.0343 29,220 +0.00(+0.29%)
Oct 13, 2014 0.0344 0.0344 0.0342 0.0342 46,378 -0.00(-0.58%)
Oct 10, 2014 0.0384 0.0384 0.0342 0.0344 60,761 +0.00(+0.58%)
Oct 09, 2014 0.0342 0.0397 0.0340 0.0342 23,100 -0.01(-13.42%)
Oct 08, 2014 0.0340 0.0395 0.0340 0.0395 29,950 -0.00(-0.75%)
Oct 07, 2014 0.0341 0.0398 0.0338 0.0398 53,800 +0.01(+16.72%)
Oct 06, 2014 0.0336 0.0370 0.0336 0.0341 12,940 -0.01(-22.50%)
Oct 03, 2014 0.0301 0.0440 0.0301 0.0440 25,425 +0.00(+12.82%)
Oct 02, 2014 0.0302 0.0390 0.0302 0.0390 57,000 +0.01(+29.57%)
Oct 01, 2014 0.0301 0.0399 0.0301 0.0301 6,900 -0.01(-24.56%)
Sep 30, 2014 0.0400 0.0420 0.0357 0.0399 59,201 -0.00(-0.25%)
Sep 29, 2014 0.0365 0.0400 0.0360 0.0400 339,001 -0.00(-1.48%)
Sep 26, 2014 0.0401 0.0450 0.0401 0.0406 6,400 -0.00(-0.73%)
Sep 25, 2014 0.0414 0.0414 0.0409 0.0409 50,600 -0.00(-10.70%)
Sep 24, 2014 0.0422 0.0458 0.0401 0.0458 3,846 +0.00(+6.51%)
Sep 23, 2014 0.0400 0.0469 0.0400 0.0430 27,500 -0.00(-8.32%)
Sep 22, 2014 0.0467 0.0469 0.0434 0.0469 72,650 -0.00(-6.01%)
Sep 19, 2014 0.0411 0.0500 0.0411 0.0499 57,081 +0.01(+21.41%)
Sep 18, 2014 0.0490 0.0490 0.0401 0.0411 45,581 -0.01(-14.38%)
Sep 17, 2014 0.0500 0.0500 0.0407 0.0480 20,229 -0.00(-4.00%)
Sep 16, 2014 0.0451 0.0500 0.0451 0.0500 35,825 +0.00(+0.00%)
Sep 15, 2014 0.0472 0.0500 0.0470 0.0500 27,948 +0.00(+6.16%)
Sep 12, 2014 0.0500 0.0500 0.0471 0.0471 53,832 +0.00(+0.21%)
Sep 11, 2014 0.0456 0.0500 0.0456 0.0470 48,010 +0.00(+1.95%)
Sep 10, 2014 0.0510 0.0510 0.0434 0.0461 9,800 -0.00(-7.80%)
Sep 09, 2014 0.0501 0.0510 0.0500 0.0500 206,417 -0.00(-1.77%)
Sep 08, 2014 0.0510 0.0510 0.0501 0.0509 58,465 -0.00(-0.20%)
Sep 05, 2014 0.0502 0.0566 0.0502 0.0510 18,454 +0.00(+1.39%)
Sep 04, 2014 0.0539 0.0573 0.0501 0.0503 48,476 -0.01(-12.67%)
Sep 03, 2014 0.0577 0.0577 0.0502 0.0576 129,137 -0.00(-0.17%)
Sep 02, 2014 0.0530 0.0577 0.0501 0.0577 34,040 +0.00(+8.87%)
Aug 29, 2014 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Aug 28, 2014 0.0559 0.0559 0.0550 0.0550 47,000 -0.00(-1.61%)
Aug 27, 2014 0.0570 0.0570 0.0500 0.0559 79,290 -0.00(-1.93%)
Aug 26, 2014 0.0600 0.0600 0.0558 0.0570 86,247 -0.00(-6.56%)
Aug 25, 2014 0.0699 0.0550 0.0610 86,182 -0.00(-1.93%)
Aug 22, 2014 0.0623 0.0694 0.0552 0.0622 50,970 -0.01(-7.58%)
Aug 21, 2014 0.0600 0.0696 0.0600 0.0673 50,076 +0.01(+12.17%)
Aug 20, 2014 0.0601 0.0649 0.0600 0.0600 59,821 -0.00(-0.17%)
Aug 19, 2014 0.0696 0.0600 0.0601 131,046 -0.01(-13.90%)
Aug 18, 2014 0.0660 0.0699 0.0660 0.0698 34,951 +0.00(+4.49%)
Aug 15, 2014 0.0709 0.0668 0.0668 90,250 +0.00(+1.21%)
Aug 14, 2014 0.0680 0.0746 0.0660 0.0660 66,830 +0.00(+0.00%)
Aug 13, 2014 0.0660 0.0747 0.0660 0.0660 26,496 +0.00(+0.00%)
Aug 12, 2014 0.0702 0.0702 0.0660 0.0660 4,270 +0.00(+0.00%)
Aug 11, 2014 0.0750 0.0767 0.0660 0.0660 146,960 -0.01(-11.41%)
Aug 08, 2014 0.0745 0.0745 0.0745 0.0745 14,712 +0.00(+1.36%)
Aug 07, 2014 0.0726 0.0748 0.0700 0.0735 13,674 +0.00(+5.00%)
Aug 06, 2014 0.0674 0.0797 0.0648 0.0700 49,605 +0.00(+0.14%)
Aug 05, 2014 0.0641 0.0699 0.0641 0.0699 44,634 +0.00(+0.00%)
Aug 04, 2014 0.0772 0.0844 0.0699 0.0699 73,610 -0.00(-1.69%)
Aug 01, 2014 0.0711 0.0720 0.0711 0.0711 21,500 +0.00(+0.14%)
Jul 31, 2014 0.0751 0.0775 0.0701 0.0710 29,940 -0.00(-4.83%)
Jul 30, 2014 0.0751 0.0795 0.0704 0.0746 14,711 -0.00(-0.67%)
Jul 29, 2014 0.0800 0.0848 0.0751 0.0751 196,611 -0.00(-6.13%)
Jul 28, 2014 0.0780 0.0800 0.0780 0.0800 55,930 +0.01(+6.67%)
Jul 25, 2014 0.0899 0.0899 0.0610 0.0750 377,859 +0.00(+0.13%)
Jul 24, 2014 0.0720 0.0850 0.0720 0.0749 182,730 +0.00(+4.61%)
Jul 23, 2014 0.0870 0.0870 0.0704 0.0716 111,255 -0.02(-19.55%)
Jul 22, 2014 0.0830 0.0990 0.0790 0.0890 504,637 +0.01(+11.25%)
Jul 21, 2014 0.0570 0.0930 0.0570 0.0800 1,965,634 +0.03(+45.45%)
Jul 18, 2014 0.0526 0.0599 0.0526 0.0550 76,936 +0.00(+4.56%)
Jul 17, 2014 0.0612 0.0612 0.0500 0.0526 265,055 +0.00(+5.20%)
Jul 16, 2014 0.0630 0.0630 0.0500 0.0500 163,855 -0.01(-14.09%)
Jul 15, 2014 0.0588 0.0639 0.0581 0.0582 102,270 +0.00(+3.93%)
Jul 14, 2014 0.0644 0.0644 0.0560 0.0560 78,775 -0.01(-13.04%)
Jul 11, 2014 0.0699 0.0699 0.0604 0.0644 172,066 +0.00(+2.22%)
Jul 10, 2014 0.0698 0.0699 0.0623 0.0630 141,038 -0.01(-9.87%)
Jul 09, 2014 0.0620 0.0709 0.0620 0.0699 71,951 +0.01(+12.74%)
Jul 08, 2014 0.0602 0.0760 0.0602 0.0620 111,177 -0.01(-11.43%)
Jul 07, 2014 0.0752 0.0800 0.0501 0.0700 625,356 -0.01(-6.91%)
Jul 03, 2014 0.0752 0.0752 0.0752 0 -0.00(-1.05%)
Jul 02, 2014 0.0790 0.0790 0.0750 0.0760 70,300 +0.00(+1.33%)
Jul 01, 2014 0.0733 0.0800 0.0733 0.0750 160,244 +0.00(+2.46%)
Jun 30, 2014 0.0797 0.0800 0.0727 0.0732 26,517 -0.01(-8.16%)
Jun 27, 2014 0.0900 0.0900 0.0750 0.0797 145,230 -0.00(-0.38%)
Jun 26, 2014 0.0750 0.0850 0.0750 0.0800 195,495 +0.01(+6.67%)
Jun 25, 2014 0.0726 0.0850 0.0726 0.0750 164,815 -0.01(-11.76%)
Jun 24, 2014 0.0940 0.0940 0.0725 0.0850 278,785 -0.00(-1.62%)
Jun 23, 2014 0.0939 0.0960 0.0780 0.0864 282,730 +0.01(+10.77%)
Jun 20, 2014 0.1000 0.1000 0.0676 0.0780 840,371 +0.00(+4.00%)
Jun 19, 2014 0.0751 0.0850 0.0682 0.0750 859,745 +0.00(+7.14%)
Jun 18, 2014 0.0980 0.1100 0.0650 0.0700 1,341,846 -0.02(-26.32%)
Jun 17, 2014 0.1080 0.1100 0.0850 0.0950 2,107,485 -0.01(-9.52%)
Jun 16, 2014 0.1339 0.1500 0.1040 0.1050 4,791,452 -0.02(-13.22%)
Jun 13, 2014 0.1019 0.1300 0.1019 0.1210 201,438 +0.00(+2.98%)
Jun 12, 2014 0.1137 0.1200 0.1006 0.1175 212,658 +0.02(+16.80%)
Jun 11, 2014 0.1001 0.1150 0.1000 0.1006 59,843 +0.00(+0.50%)
Jun 10, 2014 0.1200 0.1300 0.1000 0.1001 201,568 -0.01(-6.45%)
Jun 06, 2014 0.1252 0.1380 0.1000 0.1070 407,901 -0.02(-17.69%)
Jun 05, 2014 0.1300 0.1300 0.1252 0.1300 32,300 +0.00(+0.00%)
Jun 04, 2014 0.1301 0.1390 0.1200 0.1300 124,651 -0.01(-7.14%)
Jun 03, 2014 0.1400 0.1400 0.1205 0.1400 66,932 +0.00(+0.00%)
Jun 02, 2014 0.1300 0.1700 0.1201 0.1400 204,861 +0.01(+7.69%)
May 30, 2014 0.1500 0.1500 0.1300 0.1300 90,385 -0.02(-13.33%)
May 29, 2014 0.1480 0.1500 0.1200 0.1500 204,149 +0.00(+2.74%)
May 28, 2014 0.1525 0.1600 0.1350 0.1460 247,804 +0.01(+8.15%)
May 27, 2014 0.1850 0.1850 0.1200 0.1350 485,825 -0.03(-18.18%)
May 23, 2014 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 22, 2014 0.1550 0.2100 0.1500 0.1800 826,702 +0.03(+20.00%)
May 21, 2014 0.1100 0.1500 0.1100 0.1500 416,640 +0.04(+42.86%)
May 20, 2014 0.0900 0.1150 0.0900 0.1050 521,087 +0.02(+28.05%)
May 19, 2014 0.0850 0.1000 0.0800 0.0820 214,045 -0.00(-3.53%)
May 16, 2014 0.1050 0.1199 0.0760 0.0850 857,937 -0.01(-15.00%)
May 15, 2014 0.0950 0.1200 0.0940 0.1000 1,546,728 +0.00(+0.00%)
May 14, 2014 0.1570 0.1700 0.0710 0.1000 5,985,753 -0.05(-33.33%)
May 13, 2014 0.2790 0.2950 0.1500 0.1500 4,332,104 -0.14(-48.28%)
May 12, 2014 0.4767 0.4795 0.2300 0.2900 4,550,381 -0.16(-35.56%)
May 09, 2014 0.4850 0.5200 0.4310 0.4500 2,081,319 -0.02(-5.26%)
May 08, 2014 0.5275 0.5750 0.4500 0.4750 2,993,356 -0.02(-4.04%)
May 07, 2014 0.7475 0.7490 0.4650 0.4950 3,935,044 -0.24(-33.02%)
May 06, 2014 0.6400 0.8100 0.4200 0.7390 3,082,677 +0.34(+84.75%)
May 05, 2014 0.2000 0.6800 0.2000 0.4000 1,646,436 +0.23(+135.29%)
May 02, 2014 0.1500 0.1700 0.1500 0.1700 190,203 +0.02(+13.33%)
May 01, 2014 0.1050 0.1500 0.1050 0.1500 4,880 -0.10(-40.00%)
Apr 30, 2014 0.1750 0.2500 0.1500 0.2500 34,100 +0.00(+0.00%)
Apr 29, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 28, 2014 0.1700 0.2500 0.1700 0.2500 40,770 +0.09(+56.25%)
Apr 25, 2014 0.2300 0.2300 0.1600 0.1600 31,500 -0.09(-36.00%)
Apr 23, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Apr 22, 2014 0.2000 0.2500 0.2000 0.2480 8,000 -0.00(-0.80%)
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.