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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0139 -0.0019 (-12.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2016 0.0042 0.0044 0.0035 0.0044 539,826 +0.00(+4.76%)
Nov 29, 2016 0.0045 0.0045 0.0037 0.0042 230,149 -0.00(-6.67%)
Nov 28, 2016 0.0047 0.0047 0.0039 0.0045 203,100 +0.00(+21.62%)
Nov 25, 2016 0.0031 0.0037 0.0030 0.0037 302,700 +0.00(+23.33%)
Nov 23, 2016 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 22, 2016 0.0040 0.0047 0.0036 0.0040 947,462 +0.00(+14.29%)
Nov 21, 2016 0.0053 0.0053 0.0035 0.0035 1,020,397 -0.00(-31.37%)
Nov 18, 2016 0.0059 0.0059 0.0045 0.0051 693,741 -0.00(-7.27%)
Nov 17, 2016 0.0051 0.0057 0.0049 0.0055 785,520 +0.00(+10.00%)
Nov 16, 2016 0.0041 0.0054 0.0041 0.0050 677,885 +0.00(+21.95%)
Nov 15, 2016 0.0058 0.0060 0.0041 0.0041 2,257,237 -0.00(-28.07%)
Nov 14, 2016 0.0045 0.0066 0.0036 0.0057 4,321,283 +0.00(+58.33%)
Nov 11, 2016 0.0042 0.0042 0.0030 0.0036 4,010,315 -0.00(-14.29%)
Nov 10, 2016 0.0080 0.0080 0.0033 0.0042 9,296,745 -0.00(-47.00%)
Nov 09, 2016 0.0111 0.0125 0.0060 0.0079 6,475,110 +0.00(+1.59%)
Nov 08, 2016 0.0100 0.0100 0.0053 0.0078 13,340,095 -0.00(-11.36%)
Nov 07, 2016 0.0075 0.0090 0.0070 0.0088 7,948,721 +0.00(+31.34%)
Nov 04, 2016 0.0055 0.0080 0.0055 0.0067 7,465,593 +0.00(+25.94%)
Nov 03, 2016 0.0055 0.0055 0.0040 0.0053 6,731,425 +0.00(+20.91%)
Nov 02, 2016 0.0042 0.0050 0.0040 0.0044 2,890,801 +0.00(+7.32%)
Nov 01, 2016 0.0047 0.0050 0.0037 0.0041 3,088,428 -0.00(-8.89%)
Oct 31, 2016 0.0049 0.0049 0.0038 0.0045 4,529,115 +0.00(+21.62%)
Oct 28, 2016 0.0045 0.0045 0.0031 0.0037 2,370,365 -0.00(-17.78%)
Oct 27, 2016 0.0045 0.0050 0.0030 0.0045 3,333,393 +0.00(+0.00%)
Oct 26, 2016 0.0042 0.0047 0.0039 0.0045 2,120,292 +0.00(+7.14%)
Oct 25, 2016 0.0039 0.0048 0.0036 0.0042 8,290,328 +0.00(+16.67%)
Oct 24, 2016 0.0022 0.0039 0.0022 0.0036 8,706,736 +0.00(+63.64%)
Oct 21, 2016 0.0022 0.0022 0.0019 0.0022 2,708,152 +0.00(+0.00%)
Oct 20, 2016 0.0020 0.0024 0.0019 0.0022 874,550 -0.00(-8.33%)
Oct 19, 2016 0.0021 0.0025 0.0017 0.0024 1,659,999 +0.00(+0.00%)
Oct 18, 2016 0.0021 0.0027 0.0018 0.0024 4,854,000 -0.00(-12.09%)
Oct 17, 2016 0.0027 0.0028 0.0022 0.0027 2,487,998 +0.00(+5.00%)
Oct 14, 2016 0.0026 0.0030 0.0024 0.0026 3,038,228 -0.00(-7.14%)
Oct 13, 2016 0.0028 0.0028 0.0024 0.0028 4,913,822 +0.00(+16.67%)
Oct 12, 2016 0.0024 0.0024 0.0018 0.0024 2,089,166 +0.00(+33.33%)
Oct 11, 2016 0.0018 0.0028 0.0010 0.0018 10,620,028 +0.00(+5.88%)
Oct 10, 2016 0.0021 0.0021 0.0014 0.0017 3,584,673 -0.00(-5.56%)
Oct 07, 2016 0.0012 0.0020 0.0012 0.0018 3,757,539 +0.00(+46.22%)
Oct 06, 2016 0.0010 0.0012 0.0010 0.0012 211,000 -0.00(-5.31%)
Oct 05, 2016 0.0014 0.0014 0.0013 0.0013 999,082 +0.00(+0.00%)
Oct 04, 2016 0.0011 0.0014 0.0011 0.0013 3,118,520 +0.00(+18.18%)
Oct 03, 2016 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+22.22%)
Sep 30, 2016 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
Sep 29, 2016 0.0009 0.0011 0.0007 0.0009 250,350 +0.00(+0.00%)
Sep 28, 2016 0.0009 0.0009 0.0009 0.0009 213,540 +0.00(+0.00%)
Sep 27, 2016 0.0011 0.0011 0.0009 0.0009 343,333 +0.00(+12.50%)
Sep 26, 2016 0.0010 0.0010 0.0008 0.0008 1,001,282 -0.00(-11.11%)
Sep 23, 2016 0.0011 0.0011 0.0009 0.0009 552,337 -0.00(-25.00%)
Sep 22, 2016 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Sep 21, 2016 0.0012 0.0012 0.0009 0.0012 525,405 +0.00(+20.00%)
Sep 20, 2016 0.0012 0.0012 0.0010 0.0010 16,850 +0.00(+0.00%)
Sep 19, 2016 0.0013 0.0013 0.0010 0.0010 202,175 -0.00(-6.45%)
Sep 16, 2016 0.0012 0.0012 0.0011 0.0011 272,800 -0.00(-10.92%)
Sep 15, 2016 0.0012 0.0012 0.0010 0.0012 60,100 +0.00(+0.00%)
Sep 14, 2016 0.0012 0.0013 0.0012 0.0012 315,000 +0.00(+0.00%)
Sep 13, 2016 0.0013 0.0013 0.0012 0.0012 122,500 +0.00(+0.00%)
Sep 12, 2016 0.0011 0.0012 0.0011 0.0012 379,727 +0.00(+14.29%)
Sep 09, 2016 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+5.00%)
Sep 08, 2016 0.0009 0.0011 0.0009 0.0010 425,300 +0.00(+11.11%)
Sep 07, 2016 0.0012 0.0012 0.0009 0.0009 536,466 -0.00(-18.18%)
Sep 06, 2016 0.0011 0.0011 0.0011 0.0011 60,000 +0.00(+0.00%)
Sep 02, 2016 0.0011 0.0011 0.0011 0 +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.