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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0073 -0.0017 (-18.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2014 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Aug 28, 2014 0.0559 0.0559 0.0550 0.0550 47,000 -0.00(-1.61%)
Aug 27, 2014 0.0570 0.0570 0.0500 0.0559 79,290 -0.00(-1.93%)
Aug 26, 2014 0.0600 0.0600 0.0558 0.0570 86,247 -0.00(-6.56%)
Aug 25, 2014 0.0699 0.0550 0.0610 86,182 -0.00(-1.93%)
Aug 22, 2014 0.0623 0.0694 0.0552 0.0622 50,970 -0.01(-7.58%)
Aug 21, 2014 0.0600 0.0696 0.0600 0.0673 50,076 +0.01(+12.17%)
Aug 20, 2014 0.0601 0.0649 0.0600 0.0600 59,821 -0.00(-0.17%)
Aug 19, 2014 0.0696 0.0600 0.0601 131,046 -0.01(-13.90%)
Aug 18, 2014 0.0660 0.0699 0.0660 0.0698 34,951 +0.00(+4.49%)
Aug 15, 2014 0.0709 0.0668 0.0668 90,250 +0.00(+1.21%)
Aug 14, 2014 0.0680 0.0746 0.0660 0.0660 66,830 +0.00(+0.00%)
Aug 13, 2014 0.0660 0.0747 0.0660 0.0660 26,496 +0.00(+0.00%)
Aug 12, 2014 0.0702 0.0702 0.0660 0.0660 4,270 +0.00(+0.00%)
Aug 11, 2014 0.0750 0.0767 0.0660 0.0660 146,960 -0.01(-11.41%)
Aug 08, 2014 0.0745 0.0745 0.0745 0.0745 14,712 +0.00(+1.36%)
Aug 07, 2014 0.0726 0.0748 0.0700 0.0735 13,674 +0.00(+5.00%)
Aug 06, 2014 0.0674 0.0797 0.0648 0.0700 49,605 +0.00(+0.14%)
Aug 05, 2014 0.0641 0.0699 0.0641 0.0699 44,634 +0.00(+0.00%)
Aug 04, 2014 0.0772 0.0844 0.0699 0.0699 73,610 -0.00(-1.69%)
Aug 01, 2014 0.0711 0.0720 0.0711 0.0711 21,500 +0.00(+0.14%)
Jul 31, 2014 0.0751 0.0775 0.0701 0.0710 29,940 -0.00(-4.83%)
Jul 30, 2014 0.0751 0.0795 0.0704 0.0746 14,711 -0.00(-0.67%)
Jul 29, 2014 0.0800 0.0848 0.0751 0.0751 196,611 -0.00(-6.13%)
Jul 28, 2014 0.0780 0.0800 0.0780 0.0800 55,930 +0.01(+6.67%)
Jul 25, 2014 0.0899 0.0899 0.0610 0.0750 377,859 +0.00(+0.13%)
Jul 24, 2014 0.0720 0.0850 0.0720 0.0749 182,730 +0.00(+4.61%)
Jul 23, 2014 0.0870 0.0870 0.0704 0.0716 111,255 -0.02(-19.55%)
Jul 22, 2014 0.0830 0.0990 0.0790 0.0890 504,637 +0.01(+11.25%)
Jul 21, 2014 0.0570 0.0930 0.0570 0.0800 1,965,634 +0.03(+45.45%)
Jul 18, 2014 0.0526 0.0599 0.0526 0.0550 76,936 +0.00(+4.56%)
Jul 17, 2014 0.0612 0.0612 0.0500 0.0526 265,055 +0.00(+5.20%)
Jul 16, 2014 0.0630 0.0630 0.0500 0.0500 163,855 -0.01(-14.09%)
Jul 15, 2014 0.0588 0.0639 0.0581 0.0582 102,270 +0.00(+3.93%)
Jul 14, 2014 0.0644 0.0644 0.0560 0.0560 78,775 -0.01(-13.04%)
Jul 11, 2014 0.0699 0.0699 0.0604 0.0644 172,066 +0.00(+2.22%)
Jul 10, 2014 0.0698 0.0699 0.0623 0.0630 141,038 -0.01(-9.87%)
Jul 09, 2014 0.0620 0.0709 0.0620 0.0699 71,951 +0.01(+12.74%)
Jul 08, 2014 0.0602 0.0760 0.0602 0.0620 111,177 -0.01(-11.43%)
Jul 07, 2014 0.0752 0.0800 0.0501 0.0700 625,356 -0.01(-6.91%)
Jul 03, 2014 0.0752 0.0752 0.0752 0 -0.00(-1.05%)
Jul 02, 2014 0.0790 0.0790 0.0750 0.0760 70,300 +0.00(+1.33%)
Jul 01, 2014 0.0733 0.0800 0.0733 0.0750 160,244 +0.00(+2.46%)
Jun 30, 2014 0.0797 0.0800 0.0727 0.0732 26,517 -0.01(-8.16%)
Jun 27, 2014 0.0900 0.0900 0.0750 0.0797 145,230 -0.00(-0.38%)
Jun 26, 2014 0.0750 0.0850 0.0750 0.0800 195,495 +0.01(+6.67%)
Jun 25, 2014 0.0726 0.0850 0.0726 0.0750 164,815 -0.01(-11.76%)
Jun 24, 2014 0.0940 0.0940 0.0725 0.0850 278,785 -0.00(-1.62%)
Jun 23, 2014 0.0939 0.0960 0.0780 0.0864 282,730 +0.01(+10.77%)
Jun 20, 2014 0.1000 0.1000 0.0676 0.0780 840,371 +0.00(+4.00%)
Jun 19, 2014 0.0751 0.0850 0.0682 0.0750 859,745 +0.00(+7.14%)
Jun 18, 2014 0.0980 0.1100 0.0650 0.0700 1,341,846 -0.02(-26.32%)
Jun 17, 2014 0.1080 0.1100 0.0850 0.0950 2,107,485 -0.01(-9.52%)
Jun 16, 2014 0.1339 0.1500 0.1040 0.1050 4,791,452 -0.02(-13.22%)
Jun 13, 2014 0.1019 0.1300 0.1019 0.1210 201,438 +0.00(+2.98%)
Jun 12, 2014 0.1137 0.1200 0.1006 0.1175 212,658 +0.02(+16.80%)
Jun 11, 2014 0.1001 0.1150 0.1000 0.1006 59,843 +0.00(+0.50%)
Jun 10, 2014 0.1200 0.1300 0.1000 0.1001 201,568 -0.01(-6.45%)
Jun 06, 2014 0.1252 0.1380 0.1000 0.1070 407,901 -0.02(-17.69%)
Jun 05, 2014 0.1300 0.1300 0.1252 0.1300 32,300 +0.00(+0.00%)
Jun 04, 2014 0.1301 0.1390 0.1200 0.1300 124,651 -0.01(-7.14%)
Jun 03, 2014 0.1400 0.1400 0.1205 0.1400 66,932 +0.00(+0.00%)
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.