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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 3, 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 29, 2018 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Mar 28, 2018 0.0120 0.0120 0.0100 0.0100 753,003 -0.00(-16.67%)
Mar 27, 2018 0.0101 0.0120 0.0084 0.0120 859,145 +0.00(+1.61%)
Mar 26, 2018 0.0127 0.0127 0.0100 0.0118 635,825 -0.00(-8.45%)
Mar 23, 2018 0.0127 0.0147 0.0115 0.0129 34,142 -0.00(-7.19%)
Mar 22, 2018 0.0148 0.0148 0.0114 0.0139 163,830 +0.00(+6.92%)
Mar 21, 2018 0.0130 0.0130 0.0113 0.0130 121,052 +0.00(+15.04%)
Mar 20, 2018 0.0120 0.0129 0.0113 0.0113 127,528 -0.00(-13.08%)
Mar 19, 2018 0.0150 0.0150 0.0112 0.0130 781,861 -0.00(-0.76%)
Mar 16, 2018 0.0150 0.0150 0.0130 0.0131 144,236 -0.00(-12.67%)
Mar 15, 2018 0.0150 0.0150 0.0130 0.0150 73,625 +0.00(+3.45%)
Mar 14, 2018 0.0142 0.0145 0.0120 0.0145 279,918 +0.00(+11.54%)
Mar 13, 2018 0.0149 0.0149 0.0111 0.0130 138,287 +0.00(+0.00%)
Mar 12, 2018 0.0111 0.0150 0.0111 0.0130 356,948 -0.00(-7.14%)
Mar 09, 2018 0.0121 0.0140 0.0121 0.0140 68,577 +0.00(+0.00%)
Mar 08, 2018 0.0146 0.0154 0.0111 0.0140 221,761 -0.00(-4.11%)
Mar 07, 2018 0.0111 0.0149 0.0110 0.0146 807,696 -0.00(-2.01%)
Mar 06, 2018 0.0135 0.0151 0.0131 0.0149 924,617 +0.00(+13.74%)
Mar 05, 2018 0.0131 0.0151 0.0131 0.0131 186,600 +0.00(+0.08%)
Mar 02, 2018 0.0131 0.0131 0.0131 0.0131 123,326 +0.00(+0.69%)
Mar 01, 2018 0.0131 0.0131 0.0130 0.0130 5,886 +0.00(+2.69%)
Feb 28, 2018 0.0127 0.0128 0.0113 0.0127 146,330 -0.00(-0.71%)
Feb 27, 2018 0.0123 0.0131 0.0111 0.0127 247,718 +0.00(+0.39%)
Feb 26, 2018 0.0130 0.0151 0.0101 0.0127 1,593,995 -0.00(-15.89%)
Feb 23, 2018 0.0159 0.0159 0.0140 0.0151 199,314 -0.00(-3.82%)
Feb 22, 2018 0.0158 0.0158 0.0140 0.0157 308,023 +0.00(+12.54%)
Feb 21, 2018 0.0149 0.0159 0.0130 0.0140 562,835 +0.00(+16.25%)
Feb 20, 2018 0.0140 0.0140 0.0120 0.0120 73,870 -0.00(-14.29%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 15, 2018 0.0159 0.0159 0.0111 0.0150 437,556 +0.00(+5.63%)
Feb 14, 2018 0.0135 0.0160 0.0135 0.0142 415,643 +0.00(+5.19%)
Feb 13, 2018 0.0144 0.0144 0.0125 0.0135 264,106 -0.00(-6.90%)
Feb 12, 2018 0.0111 0.0159 0.0111 0.0145 971,319 +0.00(+31.82%)
Feb 09, 2018 0.0100 0.0118 0.0100 0.0110 910,497 -0.00(-5.34%)
Feb 08, 2018 0.0111 0.0118 0.0100 0.0116 205,687 +0.00(+5.64%)
Feb 07, 2018 0.0125 0.0140 0.0100 0.0110 1,175,705 -0.00(-12.00%)
Feb 06, 2018 0.0113 0.0125 0.0100 0.0125 434,284 +0.00(+11.61%)
Feb 05, 2018 0.0129 0.0129 0.0113 0.0112 213,896 -0.00(-13.18%)
Feb 02, 2018 0.0140 0.0140 0.0100 0.0129 1,738,607 -0.00(-7.86%)
Feb 01, 2018 0.0121 0.0157 0.0120 0.0140 1,126,445 +0.00(+15.70%)
Jan 31, 2018 0.0152 0.0157 0.0121 0.0121 581,180 -0.00(-19.33%)
Jan 30, 2018 0.0161 0.0180 0.0150 0.0150 1,026,265 -0.00(-15.25%)
Jan 29, 2018 0.0160 0.0189 0.0150 0.0177 1,252,910 +0.00(+13.46%)
Jan 26, 2018 0.0161 0.0161 0.0150 0.0156 489,217 -0.00(-3.11%)
Jan 25, 2018 0.0170 0.0180 0.0140 0.0161 887,026 +0.00(+0.00%)
Jan 24, 2018 0.0180 0.0200 0.0150 0.0161 706,209 -0.00(-12.50%)
Jan 23, 2018 0.0195 0.0195 0.0170 0.0184 660,880 -0.00(-5.64%)
Jan 22, 2018 0.0180 0.0272 0.0140 0.0195 820,835 +0.00(+8.33%)
Jan 19, 2018 0.0140 0.0194 0.0140 0.0180 1,273,716 +0.00(+12.50%)
Jan 18, 2018 0.0200 0.0200 0.0140 0.0160 265,479 -0.00(-3.03%)
Jan 17, 2018 0.0225 0.0225 0.0140 0.0165 1,536,509 -0.00(-8.33%)
Jan 16, 2018 0.0160 0.0195 0.0111 0.0180 2,790,123 +0.00(+12.50%)
Jan 12, 2018 0.0160 0.0160 0.0160 0 -0.00(-22.33%)
Jan 11, 2018 0.0230 0.0255 0.0200 0.0206 2,444,618 -0.00(-14.17%)
Jan 10, 2018 0.0270 0.0270 0.0200 0.0240 1,520,896 -0.00(-4.00%)
Jan 09, 2018 0.0234 0.0300 0.0234 0.0250 2,674,881 +0.00(+12.11%)
Jan 08, 2018 0.0100 0.0261 0.0100 0.0223 3,989,682 +0.00(+11.50%)
Jan 05, 2018 0.0165 0.0300 0.0130 0.0200 2,442,105 -0.00(-16.67%)
Jan 04, 2018 0.0400 0.0400 0.0200 0.0240 10,974,426 -0.00(-7.69%)
Jan 03, 2018 0.0095 0.0450 0.0091 0.0260 22,380,340 +0.02(+188.89%)
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.