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 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2019 0.0018 0.0020 0.0014 0.0016 13,187,570 -0.00(-15.79%)
Oct 30, 2019 0.0019 0.0019 0.0018 0.0019 1,070,265 +0.00(+0.00%)
Oct 29, 2019 0.0019 0.0019 0.0018 0.0019 519,409 +0.00(+5.56%)
Oct 28, 2019 0.0018 0.0019 0.0017 0.0018 5,836,778 +0.00(+0.00%)
Oct 25, 2019 0.0019 0.0020 0.0017 0.0018 1,076,400 +0.00(+0.00%)
Oct 24, 2019 0.0018 0.0018 0.0016 0.0018 5,285,902 +0.00(+0.00%)
Oct 23, 2019 0.0019 0.0019 0.0017 0.0018 598,251 +0.00(+0.00%)
Oct 22, 2019 0.0018 0.0019 0.0017 0.0018 3,635,300 +0.00(+0.00%)
Oct 21, 2019 0.0018 0.0018 0.0015 0.0018 785,107 +0.00(+0.00%)
Oct 18, 2019 0.0017 0.0018 0.0017 0.0018 233,800 +0.00(+12.50%)
Oct 17, 2019 0.0018 0.0020 0.0015 0.0016 996,761 +0.00(+0.00%)
Oct 16, 2019 0.0019 0.0019 0.0012 0.0016 53,428,468 -0.00(-11.11%)
Oct 15, 2019 0.0019 0.0019 0.0017 0.0018 752,750 +0.00(+0.00%)
Oct 14, 2019 0.0016 0.0019 0.0016 0.0018 2,018,608 +0.00(+12.50%)
Oct 11, 2019 0.0018 0.0018 0.0016 0.0016 5,095,000 -0.00(-11.11%)
Oct 10, 2019 0.0018 0.0019 0.0017 0.0018 5,691,486 +0.00(+0.00%)
Oct 09, 2019 0.0018 0.0019 0.0018 0.0018 4,963,926 +0.00(+0.00%)
Oct 08, 2019 0.0023 0.0023 0.0016 0.0018 35,736,340 -0.00(-14.29%)
Oct 07, 2019 0.0022 0.0023 0.0021 0.0021 1,407,859 -0.00(-4.55%)
Oct 04, 2019 0.0021 0.0023 0.0021 0.0022 2,756,400 +0.00(+0.00%)
Oct 03, 2019 0.0025 0.0025 0.0022 0.0022 2,331,966 -0.00(-4.35%)
Oct 02, 2019 0.0024 0.0024 0.0022 0.0023 1,332,008 -0.00(-4.17%)
Oct 01, 2019 0.0023 0.0024 0.0022 0.0024 1,357,682 +0.00(+4.35%)
Sep 30, 2019 0.0023 0.0025 0.0023 0.0023 1,650,932 -0.00(-8.00%)
Sep 27, 2019 0.0025 0.0025 0.0023 0.0025 3,300,900 +0.00(+8.70%)
Sep 26, 2019 0.0027 0.0027 0.0023 0.0023 5,798,020 -0.00(-4.17%)
Sep 25, 2019 0.0029 0.0032 0.0023 0.0024 39,321,664 +0.00(+0.00%)
Sep 24, 2019 0.0023 0.0024 0.0021 0.0024 4,317,375 +0.00(+0.00%)
Sep 23, 2019 0.0019 0.0025 0.0019 0.0024 18,646,204 +0.00(+20.00%)
Sep 20, 2019 0.0022 0.0027 0.0018 0.0020 21,768,798 -0.00(-16.67%)
Sep 19, 2019 0.0023 0.0029 0.0022 0.0024 8,824,080 -0.00(-11.11%)
Sep 18, 2019 0.0030 0.0034 0.0024 0.0027 10,295,838 -0.00(-10.00%)
Sep 17, 2019 0.0031 0.0031 0.0026 0.0030 1,502,073 +0.00(+11.11%)
Sep 16, 2019 0.0030 0.0032 0.0027 0.0027 1,933,098 -0.00(-6.90%)
Sep 13, 2019 0.0028 0.0029 0.0024 0.0029 5,123,600 +0.00(+3.57%)
Sep 12, 2019 0.0028 0.0030 0.0024 0.0028 5,082,389 +0.00(+3.70%)
Sep 11, 2019 0.0023 0.0029 0.0023 0.0027 13,749,881 +0.00(+17.39%)
Sep 10, 2019 0.0025 0.0025 0.0020 0.0023 38,710,440 -0.00(-14.81%)
Sep 09, 2019 0.0034 0.0034 0.0024 0.0027 6,826,469 -0.00(-10.00%)
Sep 06, 2019 0.0042 0.0042 0.0028 0.0030 9,906,600 -0.00(-25.00%)
Sep 05, 2019 0.0030 0.0050 0.0030 0.0040 33,878,152 +0.00(+33.33%)
Sep 04, 2019 0.0027 0.0031 0.0026 0.0030 5,080,822 +0.00(+15.38%)
Sep 03, 2019 0.0028 0.0030 0.0022 0.0026 5,274,701 -0.00(-7.14%)
Aug 30, 2019 0.0022 0.0030 0.0020 0.0028 8,308,300 +0.00(+40.00%)
Aug 29, 2019 0.0031 0.0032 0.0020 0.0020 15,426,703 -0.00(-33.33%)
Aug 28, 2019 0.0015 0.0035 0.0014 0.0030 71,483,344 +0.00(+76.47%)
Aug 27, 2019 0.0018 0.0019 0.0015 0.0017 2,906,414 +0.00(+0.00%)
Aug 26, 2019 0.0019 0.0019 0.0014 0.0017 22,648,920 -0.00(-10.53%)
Aug 23, 2019 0.0024 0.0024 0.0019 0.0019 3,277,300 -0.00(-5.00%)
Aug 22, 2019 0.0022 0.0022 0.0019 0.0020 8,646,645 -0.00(-9.09%)
Aug 21, 2019 0.0018 0.0027 0.0018 0.0022 15,037,419 +0.00(+15.79%)
Aug 20, 2019 0.0020 0.0020 0.0017 0.0019 7,664,319 +0.00(+0.00%)
Aug 19, 2019 0.0019 0.0020 0.0018 0.0019 1,383,650 -0.00(-5.00%)
Aug 16, 2019 0.0016 0.0021 0.0016 0.0020 5,387,600 +0.00(+17.65%)
Aug 15, 2019 0.0020 0.0020 0.0016 0.0017 893,117 -0.00(-15.00%)
Aug 14, 2019 0.0020 0.0020 0.0016 0.0020 7,423,930 +0.00(+5.26%)
Aug 13, 2019 0.0023 0.0025 0.0016 0.0019 4,113,273 -0.00(-20.83%)
Aug 12, 2019 0.0027 0.0028 0.0023 0.0024 2,869,934 -0.00(-17.24%)
Aug 09, 2019 0.0038 0.0038 0.0025 0.0029 2,585,400 -0.00(-17.14%)
Aug 08, 2019 0.0034 0.0037 0.0032 0.0035 129,800 +0.00(+0.00%)
Aug 07, 2019 0.0039 0.0039 0.0032 0.0035 702,070 +0.00(+6.06%)
Aug 06, 2019 0.0035 0.0038 0.0033 0.0033 374,200 -0.00(-8.33%)
Aug 05, 2019 0.0041 0.0041 0.0035 0.0036 266,101 +0.00(+2.86%)
Aug 02, 2019 0.0040 0.0044 0.0028 0.0035 23,012,300 -0.00(-22.22%)
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.