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 (%)
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%)
Nov 02, 2020 0.0026 0.0028 0.0020 0.0024 15,988,814 -0.00(-11.11%)
Oct 30, 2020 0.0030 0.0030 0.0025 0.0027 24,921,598 -0.00(-3.57%)
Oct 29, 2020 0.0021 0.0030 0.0018 0.0028 23,912,106 +0.00(+33.33%)
Oct 28, 2020 0.0024 0.0024 0.0018 0.0021 29,888,934 -0.00(-12.50%)
Oct 27, 2020 0.0024 0.0032 0.0022 0.0024 26,683,168 -0.00(-4.00%)
Oct 26, 2020 0.0020 0.0034 0.0020 0.0025 86,324,320 +0.00(+19.05%)
Oct 23, 2020 0.0016 0.0028 0.0016 0.0021 108,469,800 +0.00(+23.53%)
Oct 22, 2020 0.0017 0.0019 0.0016 0.0017 5,430,403 +0.00(+0.00%)
Oct 21, 2020 0.0020 0.0023 0.0017 0.0017 27,393,408 -0.00(-26.09%)
Oct 20, 2020 0.0015 0.0028 0.0012 0.0023 149,603,056 +0.00(+64.29%)
Oct 19, 2020 0.0015 0.0015 0.0012 0.0014 3,794,741 -0.00(-6.67%)
Oct 16, 2020 0.0011 0.0015 0.0011 0.0015 58,114,000 +0.00(+25.00%)
Oct 15, 2020 0.0012 0.0012 0.0010 0.0012 18,816,058 -0.00(-7.69%)
Oct 14, 2020 0.0011 0.0013 0.0011 0.0013 2,759,851 +0.00(+8.33%)
Oct 13, 2020 0.0012 0.0013 0.0011 0.0012 1,080,942 +0.00(+0.00%)
Oct 12, 2020 0.0011 0.0012 0.0011 0.0012 1,113,255 -0.00(-7.69%)
Oct 09, 2020 0.0012 0.0013 0.0011 0.0013 3,100,900 +0.00(+8.33%)
Oct 08, 2020 0.0012 0.0013 0.0011 0.0012 3,648,561 -0.00(-7.69%)
Oct 07, 2020 0.0012 0.0013 0.0012 0.0013 6,761,391 +0.00(+8.33%)
Oct 06, 2020 0.0011 0.0014 0.0011 0.0012 13,004,228 -0.00(-7.69%)
Oct 05, 2020 0.0012 0.0013 0.0011 0.0013 2,019,945 -0.00(-7.14%)
Oct 02, 2020 0.0013 0.0016 0.0012 0.0014 11,419,900 +0.00(+16.67%)
Oct 01, 2020 0.0011 0.0013 0.0011 0.0012 628,960 +0.00(+0.00%)
Sep 30, 2020 0.0010 0.0014 0.0010 0.0012 15,300,762 +0.00(+0.00%)
Sep 29, 2020 0.0012 0.0013 0.0010 0.0012 3,959,426 +0.00(+9.09%)
Sep 28, 2020 0.0012 0.0012 0.0011 0.0011 6,676,739 -0.00(-8.33%)
Sep 25, 2020 0.0011 0.0013 0.0011 0.0012 3,141,200 +0.00(+0.00%)
Sep 24, 2020 0.0011 0.0013 0.0011 0.0012 10,173,369 +0.00(+0.00%)
Sep 23, 2020 0.0012 0.0013 0.0011 0.0012 4,817,311 -0.00(-7.69%)
Sep 22, 2020 0.0012 0.0013 0.0011 0.0013 2,016,338 +0.00(+0.00%)
Sep 21, 2020 0.0012 0.0013 0.0011 0.0013 4,582,940 +0.00(+0.00%)
Sep 18, 2020 0.0012 0.0013 0.0011 0.0013 17,995,900 -0.00(-7.14%)
Sep 17, 2020 0.0013 0.0014 0.0012 0.0014 7,948,275 +0.00(+7.69%)
Sep 16, 2020 0.0013 0.0014 0.0012 0.0013 1,335,292 -0.00(-7.14%)
Sep 15, 2020 0.0014 0.0014 0.0012 0.0014 1,381,418 +0.00(+7.69%)
Sep 14, 2020 0.0012 0.0014 0.0012 0.0013 1,673,923 +0.00(+8.33%)
Sep 11, 2020 0.0013 0.0014 0.0012 0.0012 1,692,600 -0.00(-7.69%)
Sep 10, 2020 0.0015 0.0015 0.0012 0.0013 12,267,103 -0.00(-13.33%)
Sep 09, 2020 0.0014 0.0016 0.0014 0.0015 5,916,514 +0.00(+7.14%)
Sep 08, 2020 0.0015 0.0016 0.0014 0.0014 4,763,303 -0.00(-6.67%)
Sep 04, 2020 0.0016 0.0018 0.0014 0.0015 22,240,500 -0.00(-6.25%)
Sep 03, 2020 0.0014 0.0016 0.0013 0.0016 10,610,084 +0.00(+14.29%)
Sep 02, 2020 0.0017 0.0017 0.0014 0.0014 3,171,595 -0.00(-12.50%)
Sep 01, 2020 0.0016 0.0017 0.0015 0.0016 11,817,452 +0.00(+0.00%)
Aug 31, 2020 0.0012 0.0017 0.0011 0.0016 40,647,904 +0.00(+23.08%)
Aug 28, 2020 0.0012 0.0014 0.0011 0.0013 4,795,400 +0.00(+0.00%)
Aug 27, 2020 0.0011 0.0014 0.0011 0.0013 669,637 +0.00(+0.00%)
Aug 26, 2020 0.0012 0.0014 0.0012 0.0013 3,363,424 +0.00(+0.00%)
Aug 25, 2020 0.0012 0.0014 0.0012 0.0013 2,628,500 -0.00(-7.14%)
Aug 24, 2020 0.0016 0.0016 0.0012 0.0014 16,298,383 -0.00(-12.50%)
Aug 21, 2020 0.0018 0.0019 0.0014 0.0016 22,184,400 -0.00(-5.88%)
Aug 20, 2020 0.0013 0.0018 0.0011 0.0017 54,478,360 +0.00(+41.67%)
Aug 19, 2020 0.0011 0.0013 0.0011 0.0012 9,477,419 +0.00(+0.00%)
Aug 18, 2020 0.0011 0.0012 0.0010 0.0012 2,965,421 +0.00(+0.00%)
Aug 17, 2020 0.0012 0.0012 0.0011 0.0012 3,608,926 +0.00(+0.00%)
Aug 14, 2020 0.0012 0.0013 0.0011 0.0012 6,781,300 +0.00(+0.00%)
Aug 13, 2020 0.0012 0.0012 0.0010 0.0012 12,878,311 +0.00(+9.09%)
Aug 12, 2020 0.0013 0.0013 0.0010 0.0011 6,240,342 +0.00(+0.00%)
Aug 11, 2020 0.0011 0.0012 0.0010 0.0011 10,067,500 -0.00(-8.33%)
Aug 10, 2020 0.0009 0.0012 0.0009 0.0012 12,039,399 +0.00(+9.09%)
Aug 07, 2020 0.0010 0.0011 0.0009 0.0011 5,191,300 +0.00(+10.00%)
Aug 06, 2020 0.0009 0.0011 0.0009 0.0010 4,963,807 -0.00(-9.09%)
Aug 05, 2020 0.0011 0.0011 0.0009 0.0011 8,302,870 +0.00(+0.00%)
Aug 04, 2020 0.0011 0.0011 0.0009 0.0011 19,893,936 +0.00(+0.00%)
Aug 03, 2020 0.0010 0.0012 0.0010 0.0011 7,652,347 +0.00(+0.00%)
Jul 31, 2020 0.0010 0.0012 0.0010 0.0011 2,966,000 +0.00(+0.00%)
Jul 30, 2020 0.0012 0.0012 0.0010 0.0011 3,801,240 -0.00(-8.33%)
Jul 29, 2020 0.0014 0.0014 0.0011 0.0012 10,614,909 -0.00(-7.69%)
Jul 28, 2020 0.0010 0.0014 0.0010 0.0013 13,626,358 +0.00(+30.00%)
Jul 27, 2020 0.0011 0.0011 0.0010 0.0010 1,828,766 -0.00(-9.09%)
Jul 24, 2020 0.0011 0.0011 0.0010 0.0011 4,634,300 +0.00(+0.00%)
Jul 23, 2020 0.0010 0.0012 0.0009 0.0011 13,719,634 +0.00(+10.00%)
Jul 22, 2020 0.0010 0.0011 0.0009 0.0010 12,963,681 -0.00(-9.09%)
Jul 21, 2020 0.0011 0.0011 0.0010 0.0011 2,088,353 +0.00(+10.00%)
Jul 20, 2020 0.0011 0.0011 0.0009 0.0010 4,748,733 -0.00(-9.09%)
Jul 17, 2020 0.0011 0.0012 0.0010 0.0011 12,371,701 -0.00(-8.33%)
Jul 16, 2020 0.0011 0.0013 0.0011 0.0012 19,744,616 -0.00(-7.69%)
Jul 15, 2020 0.0010 0.0014 0.0010 0.0013 46,219,348 +0.00(+18.18%)
Jul 14, 2020 0.0010 0.0011 0.0010 0.0011 42,114,628 -0.00(-8.33%)
Jul 13, 2020 0.0011 0.0012 0.0010 0.0012 16,827,704 +0.00(+9.09%)
Jul 10, 2020 0.0012 0.0012 0.0010 0.0011 21,424,600 -0.00(-8.33%)
Jul 09, 2020 0.0010 0.0012 0.0010 0.0012 16,048,575 +0.00(+0.00%)
Jul 08, 2020 0.0012 0.0013 0.0010 0.0012 18,188,758 -0.00(-7.69%)
Jul 07, 2020 0.0013 0.0014 0.0012 0.0013 6,729,720 -0.00(-7.14%)
Jul 06, 2020 0.0015 0.0015 0.0012 0.0014 8,754,229 -0.00(-6.67%)
Jul 02, 2020 0.0014 0.0015 0.0013 0.0015 11,241,500 +0.00(+0.00%)
Jul 01, 2020 0.0015 0.0015 0.0013 0.0015 6,717,747 +0.00(+0.00%)
Jun 30, 2020 0.0017 0.0019 0.0014 0.0015 10,671,517 -0.00(-16.67%)
Jun 29, 2020 0.0018 0.0019 0.0015 0.0018 13,018,920 +0.00(+0.00%)
Jun 26, 2020 0.0015 0.0019 0.0014 0.0018 40,817,600 +0.00(+20.00%)
Jun 25, 2020 0.0014 0.0016 0.0012 0.0015 35,774,432 +0.00(+7.14%)
Jun 24, 2020 0.0014 0.0014 0.0011 0.0014 25,146,034 +0.00(+0.00%)
Jun 23, 2020 0.0016 0.0017 0.0012 0.0014 44,185,320 -0.00(-17.65%)
Jun 22, 2020 0.0018 0.0018 0.0016 0.0017 13,258,492 -0.00(-5.56%)
Jun 19, 2020 0.0020 0.0021 0.0018 0.0018 10,150,900 -0.00(-5.26%)
Jun 18, 2020 0.0019 0.0021 0.0017 0.0019 4,322,352 +0.00(+5.56%)
Jun 17, 2020 0.0020 0.0020 0.0017 0.0018 3,631,314 -0.00(-10.00%)
Jun 16, 2020 0.0019 0.0021 0.0016 0.0020 5,675,514 +0.00(+11.11%)
Jun 15, 2020 0.0019 0.0021 0.0015 0.0018 4,900,725 -0.00(-5.26%)
Jun 12, 2020 0.0015 0.0019 0.0015 0.0019 13,988,900 +0.00(+26.67%)
Jun 11, 2020 0.0018 0.0019 0.0013 0.0015 23,369,144 -0.00(-11.76%)
Jun 10, 2020 0.0022 0.0022 0.0016 0.0017 33,771,004 -0.00(-22.73%)
Jun 09, 2020 0.0024 0.0032 0.0020 0.0022 121,394,560 +0.00(+4.76%)
Jun 08, 2020 0.0014 0.0025 0.0011 0.0021 128,809,864 +0.00(+61.54%)
Jun 05, 2020 0.0013 0.0014 0.0010 0.0013 29,295,500 -0.00(-7.14%)
Jun 04, 2020 0.0015 0.0017 0.0014 0.0014 10,689,689 -0.00(-17.65%)
Jun 03, 2020 0.0017 0.0019 0.0014 0.0017 19,807,468 +0.00(+0.00%)
Jun 02, 2020 0.0015 0.0019 0.0015 0.0017 12,585,527 +0.00(+0.00%)
Jun 01, 2020 0.0018 0.0019 0.0015 0.0017 12,549,731 +0.00(+0.00%)
May 29, 2020 0.0014 0.0018 0.0014 0.0017 6,384,700 +0.00(+6.25%)
May 28, 2020 0.0018 0.0019 0.0014 0.0016 12,808,010 -0.00(-11.11%)
May 27, 2020 0.0020 0.0022 0.0016 0.0018 39,742,828 +0.00(+0.00%)
May 26, 2020 0.0010 0.0020 0.0008 0.0018 140,291,104 +0.00(+80.00%)
May 22, 2020 0.0010 0.0010 0.0008 0.0010 3,973,600 +0.00(+0.00%)
May 21, 2020 0.0008 0.0010 0.0008 0.0010 3,256,509 +0.00(+0.00%)
May 20, 2020 0.0010 0.0010 0.0008 0.0010 1,434,642 +0.00(+0.00%)
May 19, 2020 0.0011 0.0011 0.0009 0.0010 814,007 +0.00(+11.11%)
May 18, 2020 0.0008 0.0010 0.0008 0.0009 2,279,625 -0.00(-10.00%)
May 15, 2020 0.0009 0.0010 0.0008 0.0010 759,200 +0.00(+11.11%)
May 14, 2020 0.0010 0.0010 0.0009 0.0009 337,000 -0.00(-10.00%)
May 13, 2020 0.0008 0.0010 0.0008 0.0010 4,229,761 +0.00(+0.00%)
May 12, 2020 0.0009 0.0010 0.0009 0.0010 1,656,602 +0.00(+11.11%)
May 11, 2020 0.0009 0.0010 0.0009 0.0009 801,881 -0.00(-10.00%)
May 08, 2020 0.0009 0.0010 0.0009 0.0010 1,721,500 +0.00(+11.11%)
May 07, 2020 0.0008 0.0010 0.0008 0.0009 1,198,006 -0.00(-10.00%)
May 06, 2020 0.0010 0.0010 0.0009 0.0010 337,926 +0.00(+0.00%)
May 05, 2020 0.0012 0.0012 0.0008 0.0010 3,211,796 +0.00(+0.00%)
May 04, 2020 0.0010 0.0010 0.0009 0.0010 31,000 +0.00(+0.00%)
May 01, 2020 0.0010 0.0011 0.0009 0.0010 816,100 +0.00(+0.00%)
Apr 30, 2020 0.0009 0.0011 0.0009 0.0010 2,779,106 +0.00(+0.00%)
Apr 29, 2020 0.0012 0.0012 0.0009 0.0010 2,166,531 -0.00(-9.09%)
Apr 28, 2020 0.0011 0.0012 0.0009 0.0011 3,750,177 +0.00(+0.00%)
Apr 27, 2020 0.0010 0.0011 0.0009 0.0011 3,757,304 +0.00(+10.00%)
Apr 24, 2020 0.0011 0.0011 0.0009 0.0010 1,133,800 +0.00(+0.00%)
Apr 23, 2020 0.0010 0.0011 0.0010 0.0010 1,917,571 +0.00(+0.00%)
Apr 22, 2020 0.0009 0.0011 0.0008 0.0010 4,556,271 +0.00(+0.00%)
Apr 21, 2020 0.0010 0.0011 0.0009 0.0010 7,237,704 -0.00(-9.09%)
Apr 20, 2020 0.0013 0.0013 0.0010 0.0011 948,110 +0.00(+0.00%)
Apr 17, 2020 0.0011 0.0013 0.0010 0.0011 1,662,600 +0.00(+0.00%)
Apr 16, 2020 0.0013 0.0013 0.0010 0.0011 2,350,089 +0.00(+0.00%)
Apr 15, 2020 0.0013 0.0013 0.0010 0.0011 2,624,412 +0.00(+0.00%)
Apr 14, 2020 0.0012 0.0012 0.0009 0.0011 5,203,967 +0.00(+0.00%)
Apr 13, 2020 0.0010 0.0013 0.0009 0.0011 3,539,230 +0.00(+10.00%)
Apr 09, 2020 0.0013 0.0013 0.0010 0.0010 6,672,600 -0.00(-9.09%)
Apr 08, 2020 0.0009 0.0013 0.0009 0.0011 7,059,904 +0.00(+22.22%)
Apr 07, 2020 0.0009 0.0010 0.0009 0.0009 876,740 -0.00(-10.00%)
Apr 06, 2020 0.0012 0.0012 0.0008 0.0010 2,512,823 +0.00(+11.11%)
Apr 03, 2020 0.0008 0.0011 0.0008 0.0009 2,473,400 +0.00(+0.00%)
Apr 02, 2020 0.0011 0.0011 0.0008 0.0009 2,938,591 +0.00(+0.00%)
Apr 01, 2020 0.0010 0.0011 0.0009 0.0009 541,908 -0.00(-18.18%)
Mar 31, 2020 0.0011 0.0011 0.0007 0.0011 5,131,721 +0.00(+0.00%)
Mar 30, 2020 0.0010 0.0011 0.0008 0.0011 7,560,652 +0.00(+10.00%)
Mar 27, 2020 0.0007 0.0011 0.0006 0.0010 14,706,500 +0.00(+11.11%)
Mar 26, 2020 0.0009 0.0009 0.0007 0.0009 6,734,752 +0.00(+0.00%)
Mar 25, 2020 0.0008 0.0010 0.0007 0.0009 3,977,123 +0.00(+12.50%)
Mar 24, 2020 0.0008 0.0009 0.0007 0.0008 3,717,593 +0.00(+0.00%)
Mar 23, 2020 0.0010 0.0010 0.0008 0.0008 3,366,841 -0.00(-11.11%)
Mar 20, 2020 0.0009 0.0009 0.0007 0.0009 3,664,800 +0.00(+12.50%)
Mar 19, 2020 0.0008 0.0009 0.0006 0.0008 3,042,586 -0.00(-11.11%)
Mar 18, 2020 0.0007 0.0010 0.0006 0.0009 9,001,137 +0.00(+0.00%)
Mar 17, 2020 0.0009 0.0010 0.0008 0.0009 2,442,522 +0.00(+0.00%)
Mar 16, 2020 0.0010 0.0010 0.0007 0.0009 6,023,019 +0.00(+0.00%)
Mar 13, 2020 0.0010 0.0010 0.0007 0.0009 5,396,100 +0.00(+28.57%)
Mar 12, 2020 0.0007 0.0010 0.0007 0.0007 4,016,016 -0.00(-30.00%)
Mar 11, 2020 0.0009 0.0011 0.0008 0.0010 6,116,750 +0.00(+0.00%)
Mar 10, 2020 0.0013 0.0013 0.0009 0.0010 9,164,256 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0010 3,423,088 -0.00(-23.08%)
Mar 06, 2020 0.0011 0.0013 0.0011 0.0013 1,707,300 +0.00(+18.18%)
Mar 05, 2020 0.0014 0.0014 0.0011 0.0011 6,341,746 -0.00(-15.38%)
Mar 04, 2020 0.0013 0.0014 0.0011 0.0013 3,110,123 +0.00(+0.00%)
Mar 03, 2020 0.0014 0.0014 0.0011 0.0013 3,273,181 +0.00(+0.00%)
Mar 02, 2020 0.0013 0.0014 0.0011 0.0013 4,640,815 +0.00(+0.00%)
Feb 28, 2020 0.0014 0.0014 0.0011 0.0013 4,018,200 +0.00(+8.33%)
Feb 27, 2020 0.0010 0.0012 0.0010 0.0012 10,681,328 +0.00(+33.33%)
Feb 26, 2020 0.0009 0.0011 0.0009 0.0009 1,529,629 -0.00(-10.00%)
Feb 25, 2020 0.0011 0.0012 0.0009 0.0010 12,094,661 -0.00(-16.67%)
Feb 24, 2020 0.0013 0.0013 0.0011 0.0012 5,866,579 -0.00(-7.69%)
Feb 21, 2020 0.0011 0.0014 0.0011 0.0013 6,255,100 +0.00(+18.18%)
Feb 20, 2020 0.0014 0.0014 0.0011 0.0011 9,853,332 -0.00(-8.33%)
Feb 19, 2020 0.0013 0.0014 0.0012 0.0012 9,497,600 -0.00(-7.69%)
Feb 18, 2020 0.0012 0.0016 0.0012 0.0013 4,842,992 +0.00(+8.33%)
Feb 14, 2020 0.0017 0.0017 0.0012 0.0012 6,119,000 -0.00(-20.00%)
Feb 13, 2020 0.0017 0.0020 0.0012 0.0015 33,509,624 -0.00(-6.25%)
Feb 12, 2020 0.0014 0.0016 0.0013 0.0016 6,953,543 +0.00(+6.67%)
Feb 11, 2020 0.0015 0.0017 0.0014 0.0015 10,928,201 -0.00(-11.76%)
Feb 10, 2020 0.0015 0.0017 0.0014 0.0017 16,463,814 +0.00(+21.43%)
Feb 07, 2020 0.0014 0.0015 0.0012 0.0014 17,297,000 +0.00(+7.69%)
Feb 06, 2020 0.0014 0.0014 0.0011 0.0013 9,770,978 +0.00(+0.00%)
Feb 05, 2020 0.0017 0.0018 0.0011 0.0013 29,976,256 -0.00(-13.33%)
Feb 04, 2020 0.0020 0.0022 0.0015 0.0015 60,652,244 -0.00(-11.76%)
Feb 03, 2020 0.0019 0.0020 0.0016 0.0017 8,322,929 -0.00(-10.53%)
Jan 31, 2020 0.0017 0.0020 0.0016 0.0019 9,565,500 +0.00(+5.56%)
Jan 30, 2020 0.0019 0.0019 0.0014 0.0018 9,261,834 +0.00(+12.50%)
Jan 29, 2020 0.0020 0.0025 0.0016 0.0016 40,044,792 -0.00(-36.00%)
Jan 28, 2020 0.0026 0.0029 0.0019 0.0025 27,065,034 -0.00(-3.85%)
Jan 27, 2020 0.0026 0.0027 0.0022 0.0026 6,743,611 -0.00(-3.70%)
Jan 24, 2020 0.0029 0.0030 0.0023 0.0027 14,970,200 -0.00(-6.90%)
Jan 23, 2020 0.0030 0.0034 0.0025 0.0029 24,400,956 -0.00(-9.38%)
Jan 22, 2020 0.0029 0.0035 0.0024 0.0032 11,126,786 +0.00(+18.52%)
Jan 21, 2020 0.0025 0.0027 0.0020 0.0027 12,738,939 +0.00(+17.39%)
Jan 17, 2020 0.0020 0.0023 0.0019 0.0023 21,457,900 +0.00(+4.55%)
Jan 16, 2020 0.0023 0.0024 0.0019 0.0022 38,419,944 -0.00(-8.33%)
Jan 15, 2020 0.0033 0.0034 0.0023 0.0024 46,050,156 -0.00(-27.27%)
Jan 14, 2020 0.0039 0.0040 0.0028 0.0033 17,561,698 -0.00(-13.16%)
Jan 13, 2020 0.0036 0.0040 0.0035 0.0038 10,288,297 +0.00(+8.57%)
Jan 10, 2020 0.0030 0.0039 0.0027 0.0035 25,833,000 +0.00(+16.67%)
Jan 09, 2020 0.0029 0.0033 0.0028 0.0030 13,676,442 -0.00(-6.25%)
Jan 08, 2020 0.0034 0.0034 0.0028 0.0032 12,652,962 +0.00(+3.23%)
Jan 07, 2020 0.0029 0.0034 0.0025 0.0031 45,721,084 +0.00(+6.90%)
Jan 06, 2020 0.0024 0.0029 0.0020 0.0029 44,170,424 +0.00(+45.00%)
Jan 03, 2020 0.0018 0.0026 0.0017 0.0020 47,791,700 +0.00(+17.65%)
Jan 02, 2020 0.0015 0.0018 0.0013 0.0017 27,490,462 +0.00(+21.43%)
Dec 31, 2019 0.0015 0.0015 0.0013 0.0014 8,761,000 +0.00(+0.00%)
Dec 30, 2019 0.0016 0.0016 0.0013 0.0014 13,371,542 -0.00(-6.67%)
Dec 27, 2019 0.0016 0.0016 0.0012 0.0015 33,320,900 +0.00(+0.00%)
Dec 26, 2019 0.0015 0.0016 0.0012 0.0015 27,954,272 +0.00(+7.14%)
Dec 24, 2019 0.0017 0.0018 0.0010 0.0014 99,451,392 -0.00(-12.50%)
Dec 23, 2019 0.0017 0.0021 0.0013 0.0016 101,946,816 -0.00(-15.79%)
Dec 20, 2019 0.0014 0.0023 0.0012 0.0019 87,431,696 +0.00(+46.15%)
Dec 19, 2019 0.0009 0.0017 0.0009 0.0013 118,519,800 +0.00(+62.50%)
Dec 18, 2019 0.0008 0.0010 0.0005 0.0008 165,062,464 +0.00(+14.29%)
Dec 17, 2019 0.0007 0.0007 0.0006 0.0007 6,340,010 -0.00(-12.50%)
Dec 16, 2019 0.0008 0.0008 0.0006 0.0008 6,525,184 +0.00(+0.00%)
Dec 13, 2019 0.0007 0.0008 0.0007 0.0008 2,390,300 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0008 0.0006 0.0008 7,690,171 +0.00(+0.00%)
Dec 11, 2019 0.0007 0.0009 0.0007 0.0008 29,350,362 +0.00(+0.00%)
Dec 10, 2019 0.0008 0.0008 0.0007 0.0008 13,085,863 +0.00(+0.00%)
Dec 09, 2019 0.0011 0.0011 0.0007 0.0008 47,506,212 -0.00(-27.27%)
Dec 06, 2019 0.0010 0.0011 0.0008 0.0011 9,302,200 +0.00(+10.00%)
Dec 05, 2019 0.0013 0.0013 0.0009 0.0010 78,205,064 -0.00(-23.08%)
Dec 04, 2019 0.0013 0.0015 0.0011 0.0013 18,208,648 +0.00(+0.00%)
Dec 03, 2019 0.0009 0.0013 0.0008 0.0013 29,762,534 +0.00(+44.44%)
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.