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 (%)
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%)
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.