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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0075 +0.0001 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Sep 30, 2014 0.0400 0.0420 0.0357 0.0399 59,201 -0.00(-0.25%)
Sep 29, 2014 0.0365 0.0400 0.0360 0.0400 339,001 -0.00(-1.48%)
Sep 26, 2014 0.0401 0.0450 0.0401 0.0406 6,400 -0.00(-0.73%)
Sep 25, 2014 0.0414 0.0414 0.0409 0.0409 50,600 -0.00(-10.70%)
Sep 24, 2014 0.0422 0.0458 0.0401 0.0458 3,846 +0.00(+6.51%)
Sep 23, 2014 0.0400 0.0469 0.0400 0.0430 27,500 -0.00(-8.32%)
Sep 22, 2014 0.0467 0.0469 0.0434 0.0469 72,650 -0.00(-6.01%)
Sep 19, 2014 0.0411 0.0500 0.0411 0.0499 57,081 +0.01(+21.41%)
Sep 18, 2014 0.0490 0.0490 0.0401 0.0411 45,581 -0.01(-14.38%)
Sep 17, 2014 0.0500 0.0500 0.0407 0.0480 20,229 -0.00(-4.00%)
Sep 16, 2014 0.0451 0.0500 0.0451 0.0500 35,825 +0.00(+0.00%)
Sep 15, 2014 0.0472 0.0500 0.0470 0.0500 27,948 +0.00(+6.16%)
Sep 12, 2014 0.0500 0.0500 0.0471 0.0471 53,832 +0.00(+0.21%)
Sep 11, 2014 0.0456 0.0500 0.0456 0.0470 48,010 +0.00(+1.95%)
Sep 10, 2014 0.0510 0.0510 0.0434 0.0461 9,800 -0.00(-7.80%)
Sep 09, 2014 0.0501 0.0510 0.0500 0.0500 206,417 -0.00(-1.77%)
Sep 08, 2014 0.0510 0.0510 0.0501 0.0509 58,465 -0.00(-0.20%)
Sep 05, 2014 0.0502 0.0566 0.0502 0.0510 18,454 +0.00(+1.39%)
Sep 04, 2014 0.0539 0.0573 0.0501 0.0503 48,476 -0.01(-12.67%)
Sep 03, 2014 0.0577 0.0577 0.0502 0.0576 129,137 -0.00(-0.17%)
Sep 02, 2014 0.0530 0.0577 0.0501 0.0577 34,040 +0.00(+8.87%)
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%)
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.