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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0074 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Feb 28, 2019 0.0147 0.0150 0.0120 0.0129 1,766,039 -0.00(-0.77%)
Feb 27, 2019 0.0145 0.0145 0.0127 0.0130 1,337,580 +0.00(+1.56%)
Feb 26, 2019 0.0130 0.0145 0.0127 0.0128 1,574,098 -0.00(-11.72%)
Feb 25, 2019 0.0174 0.0180 0.0135 0.0145 1,750,283 -0.00(-9.37%)
Feb 22, 2019 0.0160 0.0161 0.0135 0.0160 2,022,400 +0.00(+9.59%)
Feb 21, 2019 0.0175 0.0175 0.0142 0.0146 1,698,133 -0.00(-5.81%)
Feb 20, 2019 0.0159 0.0170 0.0135 0.0155 4,415,575 +0.00(+8.39%)
Feb 19, 2019 0.0150 0.0150 0.0130 0.0143 1,047,961 +0.00(+4.38%)
Feb 15, 2019 0.0139 0.0143 0.0129 0.0137 681,600 -0.00(-2.14%)
Feb 14, 2019 0.0163 0.0163 0.0130 0.0140 1,590,509 -0.00(-6.67%)
Feb 13, 2019 0.0160 0.0160 0.0136 0.0150 2,354,943 +0.00(+3.45%)
Feb 12, 2019 0.0165 0.0165 0.0140 0.0145 3,687,612 +0.00(+3.57%)
Feb 11, 2019 0.0160 0.0160 0.0132 0.0140 2,538,190 -0.00(-6.67%)
Feb 08, 2019 0.0130 0.0150 0.0110 0.0150 2,841,700 +0.00(+30.43%)
Feb 07, 2019 0.0121 0.0126 0.0099 0.0115 1,634,433 -0.00(-8.73%)
Feb 06, 2019 0.0137 0.0137 0.0100 0.0126 2,088,569 -0.00(-0.79%)
Feb 05, 2019 0.0165 0.0165 0.0123 0.0127 2,789,598 -0.00(-16.45%)
Feb 04, 2019 0.0137 0.0180 0.0132 0.0152 5,822,958 +0.00(+10.95%)
Feb 01, 2019 0.0120 0.0137 0.0116 0.0137 5,013,700 +0.00(+20.18%)
Jan 31, 2019 0.0100 0.0119 0.0098 0.0114 3,979,151 +0.00(+17.53%)
Jan 30, 2019 0.0099 0.0100 0.0085 0.0097 1,055,278 +0.00(+8.99%)
Jan 29, 2019 0.0100 0.0100 0.0085 0.0089 516,513 +0.00(+1.14%)
Jan 28, 2019 0.0084 0.0088 0.0084 0.0088 416,195 +0.00(+4.76%)
Jan 25, 2019 0.0084 0.0088 0.0084 0.0084 197,600 +0.00(+0.00%)
Jan 24, 2019 0.0080 0.0084 0.0080 0.0084 403,652 +0.00(+5.00%)
Jan 23, 2019 0.0079 0.0084 0.0079 0.0080 596,982 -0.00(-4.76%)
Jan 22, 2019 0.0094 0.0094 0.0082 0.0084 391,882 +0.00(+18.31%)
Jan 18, 2019 0.0071 0.0071 0.0065 0.0071 200,000 +0.00(+0.00%)
Jan 17, 2019 0.0065 0.0089 0.0065 0.0071 633,245 -0.00(-10.13%)
Jan 16, 2019 0.0096 0.0096 0.0079 0.0079 542,050 -0.00(-11.24%)
Jan 15, 2019 0.0091 0.0098 0.0082 0.0089 578,377 +0.00(+4.71%)
Jan 14, 2019 0.0089 0.0091 0.0082 0.0085 418,349 +0.00(+3.66%)
Jan 11, 2019 0.0090 0.0091 0.0082 0.0082 302,100 +0.00(+0.00%)
Jan 10, 2019 0.0084 0.0091 0.0081 0.0082 168,569 +0.00(+1.23%)
Jan 09, 2019 0.0086 0.0086 0.0081 0.0081 66,000 +0.00(+0.00%)
Jan 08, 2019 0.0082 0.0090 0.0081 0.0081 693,038 -0.00(-1.22%)
Jan 07, 2019 0.0092 0.0092 0.0078 0.0082 815,998 -0.00(-1.20%)
Jan 04, 2019 0.0065 0.0083 0.0065 0.0083 912,000 +0.00(+27.69%)
Jan 03, 2019 0.0068 0.0071 0.0060 0.0065 717,000 -0.00(-12.16%)
Jan 02, 2019 0.0082 0.0082 0.0060 0.0074 548,118 -0.00(-5.13%)
Dec 31, 2018 0.0080 0.0082 0.0075 0.0078 425,000 -0.00(-2.50%)
Dec 28, 2018 0.0087 0.0094 0.0080 0.0080 892,200 -0.00(-6.98%)
Dec 27, 2018 0.0088 0.0088 0.0084 0.0086 128,400 +0.00(+1.18%)
Dec 26, 2018 0.0092 0.0092 0.0082 0.0085 281,563 -0.00(-3.41%)
Dec 24, 2018 0.0089 0.0089 0.0070 0.0088 148,700 +0.00(+0.00%)
Dec 21, 2018 0.0095 0.0095 0.0080 0.0088 900,800 -0.00(-1.12%)
Dec 20, 2018 0.0086 0.0096 0.0086 0.0089 1,179,081 +0.00(+4.71%)
Dec 19, 2018 0.0082 0.0085 0.0078 0.0085 300,222 +0.00(+3.66%)
Dec 18, 2018 0.0084 0.0092 0.0070 0.0082 3,014,700 -0.00(-7.87%)
Dec 17, 2018 0.0092 0.0092 0.0084 0.0089 520,870 -0.00(-2.20%)
Dec 14, 2018 0.0094 0.0096 0.0084 0.0091 585,200 +0.00(+3.41%)
Dec 13, 2018 0.0084 0.0095 0.0081 0.0088 1,909,122 +0.00(+2.33%)
Dec 12, 2018 0.0099 0.0110 0.0080 0.0086 6,142,503 +0.00(+1.18%)
Dec 11, 2018 0.0100 0.0109 0.0082 0.0085 3,476,571 -0.00(-1.16%)
Dec 10, 2018 0.0080 0.0095 0.0068 0.0086 2,165,123 +0.00(+7.50%)
Dec 07, 2018 0.0087 0.0088 0.0080 0.0080 194,100 -0.00(-8.05%)
Dec 06, 2018 0.0087 0.0090 0.0068 0.0087 473,009 +0.00(+1.16%)
Dec 04, 2018 0.0093 0.0093 0.0079 0.0086 1,656,600 -0.00(-7.53%)
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.