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 (%)
Aug 30, 2019 0.0022 0.0030 0.0020 0.0028 8,308,300 +0.00(+40.00%)
Aug 29, 2019 0.0031 0.0032 0.0020 0.0020 15,426,703 -0.00(-33.33%)
Aug 28, 2019 0.0015 0.0035 0.0014 0.0030 71,483,344 +0.00(+76.47%)
Aug 27, 2019 0.0018 0.0019 0.0015 0.0017 2,906,414 +0.00(+0.00%)
Aug 26, 2019 0.0019 0.0019 0.0014 0.0017 22,648,920 -0.00(-10.53%)
Aug 23, 2019 0.0024 0.0024 0.0019 0.0019 3,277,300 -0.00(-5.00%)
Aug 22, 2019 0.0022 0.0022 0.0019 0.0020 8,646,645 -0.00(-9.09%)
Aug 21, 2019 0.0018 0.0027 0.0018 0.0022 15,037,419 +0.00(+15.79%)
Aug 20, 2019 0.0020 0.0020 0.0017 0.0019 7,664,319 +0.00(+0.00%)
Aug 19, 2019 0.0019 0.0020 0.0018 0.0019 1,383,650 -0.00(-5.00%)
Aug 16, 2019 0.0016 0.0021 0.0016 0.0020 5,387,600 +0.00(+17.65%)
Aug 15, 2019 0.0020 0.0020 0.0016 0.0017 893,117 -0.00(-15.00%)
Aug 14, 2019 0.0020 0.0020 0.0016 0.0020 7,423,930 +0.00(+5.26%)
Aug 13, 2019 0.0023 0.0025 0.0016 0.0019 4,113,273 -0.00(-20.83%)
Aug 12, 2019 0.0027 0.0028 0.0023 0.0024 2,869,934 -0.00(-17.24%)
Aug 09, 2019 0.0038 0.0038 0.0025 0.0029 2,585,400 -0.00(-17.14%)
Aug 08, 2019 0.0034 0.0037 0.0032 0.0035 129,800 +0.00(+0.00%)
Aug 07, 2019 0.0039 0.0039 0.0032 0.0035 702,070 +0.00(+6.06%)
Aug 06, 2019 0.0035 0.0038 0.0033 0.0033 374,200 -0.00(-8.33%)
Aug 05, 2019 0.0041 0.0041 0.0035 0.0036 266,101 +0.00(+2.86%)
Aug 02, 2019 0.0040 0.0044 0.0028 0.0035 23,012,300 -0.00(-22.22%)
Aug 01, 2019 0.0045 0.0050 0.0045 0.0045 511,178 +0.00(+0.00%)
Jul 31, 2019 0.0043 0.0045 0.0043 0.0045 369,663 +0.00(+2.27%)
Jul 30, 2019 0.0045 0.0047 0.0043 0.0044 683,322 -0.00(-2.22%)
Jul 29, 2019 0.0059 0.0059 0.0041 0.0045 961,753 -0.00(-4.26%)
Jul 26, 2019 0.0035 0.0049 0.0035 0.0047 1,103,700 +0.00(+20.51%)
Jul 25, 2019 0.0040 0.0042 0.0032 0.0039 3,435,854 +0.00(+11.43%)
Jul 24, 2019 0.0040 0.0042 0.0035 0.0035 1,979,835 -0.00(-16.67%)
Jul 23, 2019 0.0054 0.0060 0.0039 0.0042 6,364,192 -0.00(-32.26%)
Jul 22, 2019 0.0069 0.0070 0.0060 0.0062 1,391,056 -0.00(-11.43%)
Jul 19, 2019 0.0070 0.0078 0.0065 0.0070 3,312,900 -0.00(-2.78%)
Jul 18, 2019 0.0080 0.0080 0.0072 0.0072 2,388,943 -0.00(-8.86%)
Jul 17, 2019 0.0078 0.0086 0.0078 0.0079 1,525,371 -0.00(-4.82%)
Jul 16, 2019 0.0088 0.0088 0.0078 0.0083 223,731 -0.00(-5.68%)
Jul 15, 2019 0.0090 0.0100 0.0080 0.0088 491,192 +0.00(+6.02%)
Jul 12, 2019 0.0092 0.0093 0.0070 0.0083 630,400 -0.00(-4.60%)
Jul 11, 2019 0.0078 0.0087 0.0078 0.0087 98,514 +0.00(+10.13%)
Jul 10, 2019 0.0070 0.0088 0.0070 0.0079 1,065,464 +0.00(+6.76%)
Jul 09, 2019 0.0071 0.0084 0.0071 0.0074 744,205 -0.00(-7.50%)
Jul 08, 2019 0.0071 0.0095 0.0071 0.0080 113,658 +0.00(+0.00%)
Jul 05, 2019 0.0083 0.0090 0.0077 0.0080 585,000 -0.00(-11.11%)
Jul 03, 2019 0.0088 0.0096 0.0088 0.0090 254,800 -0.00(-5.26%)
Jul 02, 2019 0.0082 0.0097 0.0080 0.0095 385,162 +0.00(+10.47%)
Jul 01, 2019 0.0090 0.0090 0.0086 0.0086 121,258 +0.00(+1.18%)
Jun 28, 2019 0.0082 0.0099 0.0082 0.0085 261,800 +0.00(+3.66%)
Jun 27, 2019 0.0086 0.0087 0.0082 0.0082 132,670 +0.00(+0.00%)
Jun 26, 2019 0.0082 0.0085 0.0082 0.0082 378,380 +0.00(+0.00%)
Jun 25, 2019 0.0085 0.0099 0.0080 0.0082 189,776 -0.00(-3.53%)
Jun 24, 2019 0.0100 0.0124 0.0085 0.0085 710,033 -0.00(-12.37%)
Jun 21, 2019 0.0100 0.0100 0.0094 0.0097 212,000 +0.00(+7.78%)
Jun 20, 2019 0.0080 0.0095 0.0080 0.0090 147,198 +0.00(+1.12%)
Jun 19, 2019 0.0086 0.0099 0.0081 0.0089 627,092 +0.00(+7.23%)
Jun 18, 2019 0.0089 0.0089 0.0077 0.0083 270,599 -0.00(-4.60%)
Jun 17, 2019 0.0079 0.0087 0.0077 0.0087 635,300 +0.00(+4.82%)
Jun 14, 2019 0.0110 0.0110 0.0079 0.0083 1,175,300 -0.00(-12.63%)
Jun 13, 2019 0.0090 0.0100 0.0090 0.0095 754,721 +0.00(+5.56%)
Jun 12, 2019 0.0090 0.0099 0.0090 0.0090 498,900 +0.00(+0.00%)
Jun 11, 2019 0.0108 0.0108 0.0090 0.0090 468,977 -0.00(-1.10%)
Jun 10, 2019 0.0093 0.0115 0.0091 0.0091 685,090 -0.00(-9.00%)
Jun 07, 2019 0.0100 0.0100 0.0090 0.0100 222,400 +0.00(+4.17%)
Jun 06, 2019 0.0100 0.0110 0.0096 0.0096 1,078,109 -0.00(-4.00%)
Jun 05, 2019 0.0115 0.0115 0.0090 0.0100 560,854 +0.00(+11.11%)
Jun 04, 2019 0.0101 0.0102 0.0090 0.0090 853,082 -0.00(-2.17%)
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.