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 (%)
Apr 28, 2016 0.0007 0.0007 0.0007 0 -0.00(-10.26%)
Apr 27, 2016 0.0006 0.0008 0.0006 0.0008 1,013,030 +0.00(+30.00%)
Apr 26, 2016 0.0006 0.0007 0.0006 0.0006 1,226,755 -0.00(-25.00%)
Apr 25, 2016 0.0007 0.0008 0.0006 0.0008 987,769 +0.00(+0.00%)
Apr 22, 2016 0.0008 0.0008 0.0007 0.0008 2,328,399 +0.00(+0.00%)
Apr 21, 2016 0.0008 0.0008 0.0008 0.0008 2,846,500 +0.00(+2.56%)
Apr 20, 2016 0.0006 0.0008 0.0006 0.0008 3,383,600 +0.00(+30.00%)
Apr 19, 2016 0.0007 0.0008 0.0005 0.0006 11,176,558 -0.00(-25.00%)
Apr 18, 2016 0.0009 0.0009 0.0008 0.0008 2,831,557 -0.00(-11.11%)
Apr 15, 2016 0.0009 0.0010 0.0009 0.0009 350,000 -0.00(-5.26%)
Apr 14, 2016 0.0012 0.0012 0.0009 0.0009 463,125 -0.00(-13.64%)
Apr 13, 2016 0.0009 0.0011 0.0009 0.0011 497,708 +0.00(+22.22%)
Apr 12, 2016 0.0009 0.0009 0.0009 0.0009 689,168 -0.00(-10.00%)
Apr 11, 2016 0.0012 0.0012 0.0012 0.0010 209,453 +0.00(+0.00%)
Apr 08, 2016 0.0009 0.0010 0.0009 0.0010 1,911,000 +0.00(+11.11%)
Apr 07, 2016 0.0008 0.0009 0.0008 0.0009 1,263,388 +0.00(+0.00%)
Apr 06, 2016 0.0008 0.0009 0.0008 0.0009 3,712,000 +0.00(+0.00%)
Apr 05, 2016 0.0010 0.0011 0.0008 0.0009 3,191,851 -0.00(-25.00%)
Apr 04, 2016 0.0011 0.0012 0.0010 0.0012 1,552,791 +0.00(+9.09%)
Apr 01, 2016 0.0010 0.0012 0.0009 0.0011 2,278,790 -0.00(-21.43%)
Mar 31, 2016 0.0012 0.0014 0.0010 0.0014 2,858,288 +0.00(+16.67%)
Mar 30, 2016 0.0012 0.0014 0.0011 0.0012 3,054,558 +0.00(+9.09%)
Mar 29, 2016 0.0011 0.0011 0.0010 0.0011 1,999,272 +0.00(+10.00%)
Mar 28, 2016 0.0010 0.0011 0.0010 0.0010 3,005,000 +0.00(+0.00%)
Mar 24, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 23, 2016 0.0010 0.0011 0.0010 0.0010 1,856,343 +0.00(+0.00%)
Mar 22, 2016 0.0010 0.0011 0.0009 0.0010 2,340,132 -0.00(-16.67%)
Mar 21, 2016 0.0013 0.0013 0.0010 0.0012 907,289 +0.00(+9.09%)
Mar 18, 2016 0.0011 0.0014 0.0010 0.0011 4,354,627 +0.00(+10.00%)
Mar 17, 2016 0.0010 0.0012 0.0010 0.0010 3,312,855 -0.00(-9.09%)
Mar 16, 2016 0.0007 0.0014 0.0007 0.0011 19,002,584 -0.00(-15.38%)
Mar 15, 2016 0.0016 0.0016 0.0010 0.0013 37,207,720 -0.00(-18.75%)
Mar 14, 2016 0.0016 0.0023 0.0016 0.0016 39,169,012 +0.00(+0.00%)
Mar 11, 2016 0.0011 0.0016 0.0009 0.0016 52,492,540 +0.00(+33.33%)
Mar 10, 2016 0.0014 0.0015 0.0009 0.0012 12,367,528 -0.00(-14.29%)
Mar 09, 2016 0.0014 0.0017 0.0012 0.0014 12,625,770 +0.00(+16.67%)
Mar 08, 2016 0.0014 0.0014 0.0012 0.0012 1,216,056 +0.00(+0.00%)
Mar 07, 2016 0.0014 0.0014 0.0012 0.0012 1,160,000 -0.00(-20.00%)
Mar 04, 2016 0.0012 0.0015 0.0012 0.0015 5,741,701 +0.00(+15.38%)
Mar 03, 2016 0.0016 0.0016 0.0012 0.0013 647,978 -0.00(-18.75%)
Mar 02, 2016 0.0016 0.0016 0.0015 0.0016 829,745 +0.00(+6.67%)
Mar 01, 2016 0.0015 0.0015 0.0014 0.0015 1,724,870 +0.00(+0.00%)
Feb 29, 2016 0.0015 0.0016 0.0015 0.0015 1,732,201 -0.00(-6.25%)
Feb 26, 2016 0.0018 0.0018 0.0015 0.0016 1,346,924 -0.00(-5.88%)
Feb 25, 2016 0.0015 0.0018 0.0015 0.0017 3,223,734 +0.00(+13.33%)
Feb 24, 2016 0.0015 0.0015 0.0015 0.0015 1,261,175 +0.00(+0.00%)
Feb 23, 2016 0.0014 0.0015 0.0014 0.0015 486,000 +0.00(+7.14%)
Feb 22, 2016 0.0014 0.0014 0.0013 0.0014 735,681 +0.00(+7.69%)
Feb 19, 2016 0.0014 0.0014 0.0013 0.0013 689,000 +0.00(+18.18%)
Feb 18, 2016 0.0015 0.0015 0.0011 0.0011 1,746,230 -0.00(-21.43%)
Feb 17, 2016 0.0014 0.0015 0.0013 0.0014 980,509 +0.00(+7.69%)
Feb 16, 2016 0.0012 0.0016 0.0012 0.0013 2,066,098 +0.00(+0.00%)
Feb 12, 2016 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Feb 11, 2016 0.0012 0.0014 0.0012 0.0014 4,485,000 +0.00(+7.69%)
Feb 10, 2016 0.0018 0.0021 0.0012 0.0013 6,300,070 -0.00(-35.00%)
Feb 09, 2016 0.0013 0.0023 0.0012 0.0020 29,300,124 +0.00(+53.85%)
Feb 08, 2016 0.0015 0.0015 0.0011 0.0013 4,780,209 -0.00(-13.33%)
Feb 05, 2016 0.0015 0.0016 0.0011 0.0015 11,513,809 +0.00(+0.00%)
Feb 04, 2016 0.0019 0.0019 0.0012 0.0015 16,430,164 -0.00(-21.05%)
Feb 03, 2016 0.0020 0.0020 0.0016 0.0019 243,420 +0.00(+5.56%)
Feb 02, 2016 0.0021 0.0021 0.0017 0.0018 1,001,000 -0.00(-10.00%)
Feb 01, 2016 0.0029 0.0029 0.0020 0.0020 3,746,348 -0.00(-23.08%)
Jan 29, 2016 0.0030 0.0030 0.0025 0.0026 1,324,237 -0.00(-13.33%)
Jan 28, 2016 0.0026 0.0038 0.0025 0.0030 4,925,728 +0.00(+15.38%)
Jan 27, 2016 0.0025 0.0028 0.0022 0.0026 1,155,000 +0.00(+8.33%)
Jan 26, 2016 0.0030 0.0035 0.0023 0.0024 12,367,418 -0.00(-11.11%)
Jan 25, 2016 0.0090 0.0090 0.0025 0.0027 3,301,300 -0.01(-72.73%)
Jan 21, 2016 0.0099 0.0099 0.0099 0 -0.00(-7.48%)
Jan 20, 2016 0.0100 0.0150 0.0100 0.0107 203,130 -0.00(-5.31%)
Jan 19, 2016 0.0100 0.0113 0.0100 0.0113 70,000 +0.00(+13.00%)
Jan 15, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2016 0.0098 0.0108 0.0098 0.0100 333,700 -0.00(-7.41%)
Jan 13, 2016 0.0108 0.0108 0.0100 0.0108 73,700 +0.00(+0.00%)
Jan 12, 2016 0.0099 0.0108 0.0099 0.0108 75,450 +0.00(+12.50%)
Jan 11, 2016 0.0100 0.0100 0.0096 0.0096 44,000 +0.00(+0.00%)
Jan 05, 2016 0.0096 0.0096 0.0096 0 +0.00(+0.00%)
Jan 04, 2016 0.0096 0.0096 0.0096 0.0096 600 +0.00(+0.00%)
Dec 31, 2015 0.0096 0.0096 0.0096 0 +0.00(+2.13%)
Dec 30, 2015 0.0086 0.0105 0.0086 0.0094 11,600 -0.00(-18.97%)
Dec 29, 2015 0.0091 0.0116 0.0091 0.0116 81,500 +0.00(+16.00%)
Dec 28, 2015 0.0175 0.0175 0.0086 0.0100 58,100 -0.00(-15.25%)
Dec 24, 2015 0.0118 0.0118 0.0118 0 +0.00(+8.26%)
Dec 23, 2015 0.0100 0.0109 0.0090 0.0109 196,946 +0.00(+14.74%)
Dec 22, 2015 0.0090 0.0095 0.0090 0.0095 13,000 +0.00(+5.56%)
Dec 21, 2015 0.0090 0.0090 0.0090 0.0090 97,410 +0.00(+0.00%)
Dec 18, 2015 0.0090 0.0090 0.0090 0.0090 7,590 +0.00(+0.00%)
Dec 16, 2015 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 15, 2015 0.0100 0.0100 0.0100 0.0100 16,156 +0.00(+0.00%)
Dec 14, 2015 0.0100 0.0100 0.0100 0.0100 293,863 +0.00(+0.00%)
Dec 11, 2015 0.0100 0.0100 0.0100 0.0100 327,100 +0.00(+0.00%)
Dec 10, 2015 0.0101 0.0121 0.0100 0.0100 187,500 -0.00(-18.03%)
Dec 09, 2015 0.0110 0.0129 0.0100 0.0122 111,600 -0.00(-9.63%)
Dec 08, 2015 0.0114 0.0135 0.0100 0.0135 114,500 +0.00(+12.50%)
Dec 07, 2015 0.0114 0.0120 0.0114 0.0120 46,025 -0.00(-11.76%)
Dec 04, 2015 0.0130 0.0137 0.0111 0.0136 65,300 +0.00(+6.25%)
Dec 03, 2015 0.0128 0.0128 0.0128 0.0128 37,800 +0.00(+0.00%)
Dec 02, 2015 0.0131 0.0133 0.0128 0.0128 77,612 -0.00(-2.29%)
Dec 01, 2015 0.0140 0.0160 0.0131 0.0131 168,600 -0.00(-12.67%)
Nov 30, 2015 0.0150 0.0150 0.0140 0.0150 141,500 -0.00(-11.76%)
Nov 27, 2015 0.0170 0.0170 0.0121 0.0170 182,050 -0.00(-2.86%)
Nov 25, 2015 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Nov 24, 2015 0.0110 0.0175 0.0100 0.0175 286,603 +0.01(+59.09%)
Nov 23, 2015 0.0110 224,500 +0.00(+0.00%)
Nov 20, 2015 0.0110 0.0120 0.0100 0.0110 127,500 -0.00(-8.33%)
Nov 19, 2015 0.0130 0.0149 0.0100 0.0120 507,000 -0.00(-14.29%)
Nov 18, 2015 0.0150 0.0150 0.0101 0.0140 398,000 -0.00(-17.16%)
Nov 17, 2015 0.0151 0.0200 0.0150 0.0169 66,500 -0.00(-6.11%)
Nov 16, 2015 0.0180 0.0180 0.0180 0.0180 20,531 +0.00(+12.50%)
Nov 13, 2015 0.0160 0.0180 0.0160 0.0160 48,400 -0.00(-19.60%)
Nov 12, 2015 0.0170 0.0200 0.0160 0.0199 190,373 +0.00(+24.38%)
Nov 11, 2015 0.0150 0.0190 0.0150 0.0160 101,600 +0.00(+6.67%)
Nov 10, 2015 0.0165 0.0240 0.0140 0.0150 2,295,108 -0.00(-0.66%)
Nov 09, 2015 0.0137 0.0165 0.0120 0.0151 318,000 +0.00(+25.83%)
Nov 06, 2015 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-13.67%)
Nov 04, 2015 0.0139 0.0139 0.0139 0 +0.00(+1.39%)
Nov 03, 2015 0.0120 0.0139 0.0120 0.0137 7,538 -0.00(-1.37%)
Nov 02, 2015 0.0120 0.0139 0.0120 0.0139 5,100 +0.00(+0.00%)
Oct 30, 2015 0.0130 0.0139 0.0130 0.0139 12,360 +0.00(+6.92%)
Oct 29, 2015 0.0120 0.0130 0.0120 0.0130 99,000 +0.00(+2.36%)
Oct 28, 2015 0.0120 0.0127 0.0120 0.0127 27,000 +0.00(+5.83%)
Oct 27, 2015 0.0129 0.0129 0.0120 0.0120 2,500 -0.00(-7.69%)
Oct 26, 2015 0.0139 0.0139 0.0130 0.0130 18,200 -0.00(-6.47%)
Oct 22, 2015 0.0139 0.0139 0.0139 0 +0.00(+6.92%)
Oct 20, 2015 0.0130 0.0130 0.0130 25 -0.00(-7.14%)
Oct 19, 2015 0.0130 0.0140 0.0130 0.0140 33,136 +0.00(+0.72%)
Oct 12, 2015 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Oct 07, 2015 0.0140 0.0140 0.0140 4 +0.00(+7.69%)
Oct 06, 2015 0.0130 0.0130 0.0130 0.0130 200 +0.00(+7.44%)
Oct 05, 2015 0.0121 0.0121 0.0121 0.0121 10,600 +0.00(+0.83%)
Oct 02, 2015 0.0140 0.0140 0.0120 0.0120 20,100 +0.00(+18.81%)
Oct 01, 2015 0.0101 0.0101 0.0101 0.0101 400 -0.00(-27.86%)
Sep 30, 2015 0.0110 0.0140 0.0110 0.0140 31,118 +0.00(+16.67%)
Sep 29, 2015 0.0120 0.0120 0.0120 0.0120 16,500 +0.00(+0.00%)
Sep 28, 2015 0.0120 0.0120 0.0120 0.0120 25,000 -0.00(-7.69%)
Sep 25, 2015 0.0130 0.0130 0.0130 0.0130 7,500 +0.00(+0.00%)
Sep 23, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 21, 2015 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Sep 16, 2015 0.0140 0.0140 0.0140 10 +0.00(+0.00%)
Sep 14, 2015 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Sep 11, 2015 0.0140 0.0140 0.0135 0.0135 1,850 +0.00(+0.00%)
Sep 09, 2015 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Sep 08, 2015 0.0130 0.0131 0.0130 0.0130 38,620 -0.00(-7.14%)
Sep 03, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 02, 2015 0.0121 0.0140 0.0121 0.0140 20,810 +0.00(+7.69%)
Sep 01, 2015 0.0120 0.0130 0.0120 0.0130 37,000 +0.00(+8.33%)
Aug 28, 2015 0.0120 0.0120 0.0120 37 -0.00(-0.83%)
Aug 27, 2015 0.0130 0.0130 0.0121 0.0121 86,800 -0.00(-6.92%)
Aug 26, 2015 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+0.00%)
Aug 25, 2015 0.0121 0.0140 0.0121 0.0130 127,400 +0.00(+0.00%)
Aug 24, 2015 0.0130 0.0130 0.0130 11,000 +0.00(+0.00%)
Aug 21, 2015 0.0130 0.0130 0.0130 0.0130 800 -0.00(-3.35%)
Aug 20, 2015 0.0130 0.0135 0.0130 0.0135 14,532 +0.00(+2.67%)
Aug 19, 2015 0.0131 0.0131 0.0131 0.0131 28,000 -0.00(-6.43%)
Aug 18, 2015 0.0120 0.0140 0.0120 0.0140 60,924 +0.00(+4.48%)
Aug 17, 2015 0.0134 0.0136 0.0134 0.0134 31,618 +0.00(+0.00%)
Aug 14, 2015 0.0134 0.0134 0.0134 0.0134 10,500 +0.00(+0.00%)
Aug 13, 2015 0.0134 0.0134 0.0134 0.0134 9,127 +0.00(+0.00%)
Aug 12, 2015 0.0139 0.0149 0.0130 0.0134 50,000 -0.00(-3.25%)
Aug 10, 2015 0.0138 0.0138 0.0138 0 +0.00(+8.20%)
Aug 07, 2015 0.0128 0.0128 0.0128 0.0128 5,019 +0.00(+14.29%)
Aug 06, 2015 0.0141 0.0141 0.0112 0.0112 16,000 -0.00(-13.85%)
Aug 04, 2015 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Aug 03, 2015 0.0150 0.0150 0.0129 0.0140 60,450 -0.00(-14.63%)
Jul 31, 2015 0.0130 0.0164 0.0130 0.0164 10,600 +0.00(+26.15%)
Jul 30, 2015 0.0130 0.0148 0.0130 0.0130 61,320 +0.00(+0.00%)
Jul 29, 2015 0.0130 0.0147 0.0130 0.0130 5,200 -0.00(-7.14%)
Jul 27, 2015 0.0140 0.0140 0.0140 0 -0.00(-1.41%)
Jul 24, 2015 0.0131 0.0142 0.0121 0.0142 55,010 +0.00(+9.23%)
Jul 23, 2015 0.0141 0.0141 0.0121 0.0130 87,820 -0.00(-15.58%)
Jul 22, 2015 0.0145 0.0154 0.0145 0.0154 26,000 +0.00(+4.76%)
Jul 21, 2015 0.0165 0.0165 0.0141 0.0147 70,300 -0.00(-3.29%)
Jul 20, 2015 0.0152 0.0153 0.0152 0.0152 61,825 +0.00(+0.00%)
Jul 17, 2015 0.0164 0.0165 0.0152 0.0152 91,520 +0.00(+3.97%)
Jul 16, 2015 0.0164 0.0164 0.0130 0.0146 75,825 +0.00(+0.83%)
Jul 15, 2015 0.0145 0.0145 0.0145 0.0145 1,675 -0.00(-6.45%)
Jul 14, 2015 0.0155 0.0155 0.0155 0.0155 3,000 +0.00(+6.90%)
Jul 13, 2015 0.0145 0.0145 0.0145 0.0145 1,460 -0.00(-2.03%)
Jul 10, 2015 0.0148 0.0148 0.0131 0.0148 31,000 +0.00(+0.00%)
Jul 08, 2015 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Jul 07, 2015 0.0148 0.0148 0.0148 0.0148 2,540 +0.00(+0.00%)
Jul 06, 2015 0.0164 0.0164 0.0148 0.0148 32,410 -0.00(-9.76%)
Jul 02, 2015 0.0164 0.0164 0.0164 0 -0.00(-0.61%)
Jul 01, 2015 0.0148 0.0165 0.0148 0.0165 19,010 +0.00(+0.61%)
Jun 29, 2015 0.0164 0.0164 0.0164 0 -0.00(-0.61%)
Jun 26, 2015 0.0165 0.0165 0.0165 0.0165 2,200 +0.00(+10.00%)
Jun 23, 2015 0.0150 0.0150 0.0150 0 -0.00(-8.54%)
Jun 22, 2015 0.0165 0.0165 0.0120 0.0164 14,000 +0.00(+0.00%)
Jun 19, 2015 0.0152 0.0165 0.0152 0.0164 39,900 -0.00(-0.61%)
Jun 16, 2015 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Jun 15, 2015 0.0152 0.0160 0.0152 0.0160 8,300 +0.00(+2.56%)
Jun 10, 2015 0.0156 0.0156 0.0156 0 -0.00(-2.50%)
Jun 09, 2015 0.0165 0.0165 0.0152 0.0160 119,000 -0.00(-3.03%)
Jun 08, 2015 0.0150 0.0165 0.0150 0.0165 127,850 +0.00(+1.23%)
Jun 05, 2015 0.0150 0.0163 0.0150 0.0163 32,500 +0.00(+8.67%)
Jun 04, 2015 0.0150 0.0157 0.0150 0.0150 15,000 +0.00(+0.00%)
Jun 03, 2015 0.0151 0.0162 0.0150 0.0150 5,400 +0.00(+0.00%)
Jun 02, 2015 0.0150 0.0173 0.0150 0.0150 32,650 +0.00(+0.00%)
May 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 28, 2015 0.0170 0.0170 0.0150 0.0150 347,663 -0.00(-11.76%)
May 27, 2015 0.0163 0.0175 0.0162 0.0170 31,789 +0.00(+4.29%)
May 26, 2015 0.0163 0.0163 0.0163 0.0163 6,000 +0.00(+0.00%)
May 22, 2015 0.0163 0.0163 0.0163 0 -0.00(-15.98%)
May 19, 2015 0.0194 0.0194 0.0194 0 +0.00(+1.25%)
May 18, 2015 0.0170 0.0194 0.0170 0.0192 15,900 -0.00(-1.24%)
May 15, 2015 0.0150 0.0195 0.0150 0.0194 36,265 -0.00(-0.51%)
May 14, 2015 0.0168 0.0195 0.0168 0.0195 15,000 +0.00(+14.04%)
May 13, 2015 0.0168 0.0171 0.0168 0.0171 3,000 -0.00(-12.31%)
May 11, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
May 08, 2015 0.0195 0.0195 0.0195 0.0195 7,033 +0.00(+30.00%)
May 06, 2015 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
May 05, 2015 0.0196 0.0196 0.0190 0.0190 30,078 -0.00(-5.00%)
May 04, 2015 0.0200 0.0200 0.0200 0.0200 12,050 +0.01(+33.33%)
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.