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 (%)
Dec 30, 2016 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Dec 29, 2016 0.0050 0.0050 0.0040 0.0041 373,480 -0.00(-16.33%)
Dec 28, 2016 0.0050 0.0050 0.0038 0.0049 638,681 -0.00(-0.02%)
Dec 27, 2016 0.0050 0.0050 0.0032 0.0049 855,969 +0.00(+13.98%)
Dec 23, 2016 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Dec 22, 2016 0.0050 0.0050 0.0042 0.0042 148,200 -0.00(-4.55%)
Dec 21, 2016 0.0038 0.0044 0.0038 0.0044 130,637 +0.00(+15.79%)
Dec 20, 2016 0.0040 0.0047 0.0038 0.0038 356,700 -0.00(-5.00%)
Dec 19, 2016 0.0050 0.0050 0.0040 0.0040 729,300 +0.00(+0.00%)
Dec 16, 2016 0.0040 0.0050 0.0040 0.0040 1,102,724 +0.00(+0.58%)
Dec 15, 2016 0.0038 0.0040 0.0037 0.0040 498,973 +0.00(+4.66%)
Dec 14, 2016 0.0038 0.0040 0.0038 0.0038 225,451 +0.00(+0.00%)
Dec 13, 2016 0.0041 0.0041 0.0038 0.0038 192,010 -0.00(-7.32%)
Dec 12, 2016 0.0040 0.0052 0.0040 0.0041 1,463,060 -0.00(-10.09%)
Dec 09, 2016 0.0046 0.0047 0.0040 0.0046 317,499 -0.00(-0.87%)
Dec 08, 2016 0.0038 0.0046 0.0038 0.0046 157,000 +0.00(+21.05%)
Dec 07, 2016 0.0041 0.0041 0.0031 0.0038 281,659 -0.00(-5.00%)
Dec 06, 2016 0.0040 0.0047 0.0040 0.0040 120,600 -0.00(-6.98%)
Dec 05, 2016 0.0038 0.0047 0.0038 0.0043 247,250 +0.00(+13.16%)
Dec 02, 2016 0.0050 0.0050 0.0038 0.0038 510,176 -0.00(-22.45%)
Dec 01, 2016 0.0043 0.0049 0.0031 0.0049 587,240 +0.00(+11.36%)
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%)
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.