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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0082 -0.0010 (-10.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jul 31, 2018 0.0080 0.0094 0.0080 0.0085 620,149 +0.00(+4.94%)
Jul 30, 2018 0.0095 0.0095 0.0081 0.0081 436,032 -0.00(-1.22%)
Jul 27, 2018 0.0099 0.0099 0.0082 0.0082 168,400 -0.00(-17.17%)
Jul 26, 2018 0.0100 0.0100 0.0099 0.0099 16,550 +0.00(+0.00%)
Jul 25, 2018 0.0085 0.0102 0.0083 0.0099 168,662 +0.00(+16.47%)
Jul 24, 2018 0.0109 0.0109 0.0084 0.0085 691,519 -0.00(-22.02%)
Jul 23, 2018 0.0089 0.0109 0.0089 0.0109 57,410 +0.00(+3.81%)
Jul 20, 2018 0.0089 0.0110 0.0089 0.0105 111,467 -0.00(-3.67%)
Jul 19, 2018 0.0093 0.0110 0.0093 0.0109 189,624 +0.00(+1.87%)
Jul 18, 2018 0.0110 0.0110 0.0094 0.0107 382,361 -0.00(-1.02%)
Jul 17, 2018 0.0102 0.0120 0.0098 0.0108 690,001 -0.00(-0.83%)
Jul 16, 2018 0.0129 0.0129 0.0102 0.0109 673,323 -0.00(-5.22%)
Jul 13, 2018 0.0120 0.0149 0.0101 0.0115 7,065,223 +0.00(+12.75%)
Jul 12, 2018 0.0100 0.0102 0.0099 0.0102 96,933 +0.00(+0.00%)
Jul 11, 2018 0.0102 0.0102 0.0100 0.0102 23,028 +0.00(+0.00%)
Jul 10, 2018 0.0115 0.0115 0.0100 0.0102 71,028 -0.00(-7.27%)
Jul 09, 2018 0.0114 0.0121 0.0114 0.0110 115,188 -0.00(-9.84%)
Jul 06, 2018 0.0107 0.0122 0.0107 0.0122 427,754 -0.00(-0.81%)
Jul 05, 2018 0.0102 0.0123 0.0093 0.0123 632,217 -0.00(-0.81%)
Jul 03, 2018 0.0124 0.0124 0.0124 0 -0.00(-1.59%)
Jul 02, 2018 0.0110 0.0129 0.0100 0.0126 940,900 +0.00(+7.69%)
Jun 29, 2018 0.0120 0.0120 0.0105 0.0117 78,100 +0.00(+1.74%)
Jun 28, 2018 0.0112 0.0115 0.0101 0.0115 427,241 +0.00(+0.00%)
Jun 27, 2018 0.0115 0.0130 0.0110 0.0115 1,003,605 +0.00(+4.55%)
Jun 26, 2018 0.0110 0.0131 0.0110 0.0110 152,012 +0.00(+0.00%)
Jun 25, 2018 0.0123 0.0133 0.0110 0.0110 659,041 -0.00(-6.78%)
Jun 22, 2018 0.0125 0.0125 0.0111 0.0118 113,200 -0.00(-3.28%)
Jun 21, 2018 0.0126 0.0133 0.0111 0.0122 266,025 +0.00(+5.17%)
Jun 20, 2018 0.0120 0.0135 0.0115 0.0116 304,205 -0.00(-3.33%)
Jun 19, 2018 0.0120 0.0120 0.0115 0.0120 654,455 -0.00(-9.77%)
Jun 18, 2018 0.0133 0.0134 0.0130 0.0133 481,788 +0.00(+0.00%)
Jun 15, 2018 0.0133 0.0115 0.0133 356,825 +0.00(+12.71%)
Jun 14, 2018 0.0115 0.0119 0.0115 0.0118 88,248 -0.00(-0.84%)
Jun 13, 2018 0.0145 0.0145 0.0115 0.0119 534,713 -0.00(-5.93%)
Jun 12, 2018 0.0150 0.0150 0.0126 0.0126 314,745 -0.00(-5.60%)
Jun 11, 2018 0.0132 0.0135 0.0125 0.0134 352,059 +0.00(+3.88%)
Jun 08, 2018 0.0115 0.0129 0.0115 0.0129 122,499 +0.00(+0.78%)
Jun 07, 2018 0.0115 0.0128 0.0115 0.0128 147,000 -0.00(-0.78%)
Jun 06, 2018 0.0116 0.0132 0.0115 0.0129 175,499 -0.00(-0.69%)
Jun 05, 2018 0.0129 0.0133 0.0116 0.0130 40,210 -0.00(-0.08%)
Jun 04, 2018 0.0139 0.0139 0.0115 0.0130 281,820 -0.00(-2.26%)
Jun 01, 2018 0.0145 0.0145 0.0114 0.0133 245,816 -0.00(-1.48%)
May 31, 2018 0.0114 0.0136 0.0114 0.0135 266,719 +0.00(+3.85%)
May 30, 2018 0.0135 0.0135 0.0111 0.0130 664,332 -0.00(-2.26%)
May 29, 2018 0.0110 0.0133 0.0110 0.0133 197,366 +0.00(+10.83%)
May 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-5.44%)
May 24, 2018 0.0133 0.0133 0.0115 0.0127 22,000 -0.00(-1.63%)
May 23, 2018 0.0132 0.0132 0.0115 0.0129 363,872 -0.00(-0.77%)
May 22, 2018 0.0120 0.0130 0.0115 0.0130 112,319 +0.00(+8.33%)
May 21, 2018 0.0120 0.0120 0.0120 0.0120 59,822 +0.00(+0.00%)
May 18, 2018 0.0120 0.0120 0.0110 0.0120 130,175 +0.00(+0.00%)
May 17, 2018 0.0130 0.0130 0.0111 0.0120 397,659 -0.00(-8.40%)
May 16, 2018 0.0120 0.0131 0.0120 0.0131 116,850 +0.00(+2.34%)
May 15, 2018 0.0131 0.0131 0.0120 0.0128 129,134 +0.00(+4.49%)
May 14, 2018 0.0132 0.0132 0.0107 0.0123 259,250 +0.00(+14.49%)
May 11, 2018 0.0131 0.0135 0.0107 0.0107 156,981 -0.00(-18.94%)
May 10, 2018 0.0107 0.0133 0.0107 0.0132 140,944 +0.00(+2.33%)
May 09, 2018 0.0095 0.0138 0.0095 0.0129 340,465 -0.00(-4.44%)
May 08, 2018 0.0081 0.0145 0.0081 0.0135 1,266,289 +0.00(+13.45%)
May 07, 2018 0.0081 0.0126 0.0081 0.0119 257,636 -0.00(-4.03%)
May 04, 2018 0.0112 0.0125 0.0101 0.0124 267,099 -0.00(-0.80%)
May 03, 2018 0.0140 0.0140 0.0125 0.0125 204,047 -0.00(-3.85%)
May 02, 2018 0.0134 0.0135 0.0106 0.0130 308,958 +0.00(+10.17%)
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.