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 -0.0001 (-1.35%)
Streaming Delayed Price Updated: 1:25 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, 2019 0.0023 0.0025 0.0023 0.0023 1,650,932 -0.00(-8.00%)
Sep 27, 2019 0.0025 0.0025 0.0023 0.0025 3,300,900 +0.00(+8.70%)
Sep 26, 2019 0.0027 0.0027 0.0023 0.0023 5,798,020 -0.00(-4.17%)
Sep 25, 2019 0.0029 0.0032 0.0023 0.0024 39,321,664 +0.00(+0.00%)
Sep 24, 2019 0.0023 0.0024 0.0021 0.0024 4,317,375 +0.00(+0.00%)
Sep 23, 2019 0.0019 0.0025 0.0019 0.0024 18,646,204 +0.00(+20.00%)
Sep 20, 2019 0.0022 0.0027 0.0018 0.0020 21,768,798 -0.00(-16.67%)
Sep 19, 2019 0.0023 0.0029 0.0022 0.0024 8,824,080 -0.00(-11.11%)
Sep 18, 2019 0.0030 0.0034 0.0024 0.0027 10,295,838 -0.00(-10.00%)
Sep 17, 2019 0.0031 0.0031 0.0026 0.0030 1,502,073 +0.00(+11.11%)
Sep 16, 2019 0.0030 0.0032 0.0027 0.0027 1,933,098 -0.00(-6.90%)
Sep 13, 2019 0.0028 0.0029 0.0024 0.0029 5,123,600 +0.00(+3.57%)
Sep 12, 2019 0.0028 0.0030 0.0024 0.0028 5,082,389 +0.00(+3.70%)
Sep 11, 2019 0.0023 0.0029 0.0023 0.0027 13,749,881 +0.00(+17.39%)
Sep 10, 2019 0.0025 0.0025 0.0020 0.0023 38,710,440 -0.00(-14.81%)
Sep 09, 2019 0.0034 0.0034 0.0024 0.0027 6,826,469 -0.00(-10.00%)
Sep 06, 2019 0.0042 0.0042 0.0028 0.0030 9,906,600 -0.00(-25.00%)
Sep 05, 2019 0.0030 0.0050 0.0030 0.0040 33,878,152 +0.00(+33.33%)
Sep 04, 2019 0.0027 0.0031 0.0026 0.0030 5,080,822 +0.00(+15.38%)
Sep 03, 2019 0.0028 0.0030 0.0022 0.0026 5,274,701 -0.00(-7.14%)
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%)
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.