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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0083 +0.0007 (+9.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2021 0.0044 0.0047 0.0040 0.0043 6,462,084 -0.00(-8.51%)
Sep 29, 2021 0.0049 0.0051 0.0043 0.0047 10,285,388 -0.00(-2.08%)
Sep 28, 2021 0.0046 0.0051 0.0040 0.0048 6,896,551 +0.00(+4.35%)
Sep 27, 2021 0.0038 0.0053 0.0038 0.0046 68,661,128 +0.00(+17.95%)
Sep 24, 2021 0.0036 0.0046 0.0035 0.0039 39,509,640 +0.00(+11.43%)
Sep 23, 2021 0.0037 0.0039 0.0033 0.0035 4,833,928 -0.00(-5.41%)
Sep 22, 2021 0.0039 0.0039 0.0035 0.0037 3,673,840 -0.00(-5.13%)
Sep 21, 2021 0.0038 0.0039 0.0033 0.0039 11,744,115 +0.00(+0.00%)
Sep 20, 2021 0.0033 0.0040 0.0033 0.0039 10,648,468 +0.00(+8.33%)
Sep 17, 2021 0.0034 0.0036 0.0033 0.0036 10,601,242 +0.00(+5.88%)
Sep 16, 2021 0.0032 0.0035 0.0031 0.0034 3,424,083 +0.00(+3.03%)
Sep 15, 2021 0.0034 0.0035 0.0032 0.0033 2,337,983 -0.00(-2.94%)
Sep 14, 2021 0.0034 0.0038 0.0031 0.0034 7,498,532 +0.00(+3.03%)
Sep 13, 2021 0.0030 0.0036 0.0029 0.0033 3,719,183 -0.00(-8.33%)
Sep 10, 2021 0.0030 0.0036 0.0027 0.0036 16,709,224 +0.00(+20.00%)
Sep 09, 2021 0.0033 0.0034 0.0027 0.0030 23,607,544 -0.00(-9.09%)
Sep 08, 2021 0.0036 0.0037 0.0031 0.0033 17,904,224 -0.00(-13.16%)
Sep 07, 2021 0.0038 0.0041 0.0034 0.0038 18,741,004 -0.00(-7.32%)
Sep 03, 2021 0.0042 0.0043 0.0038 0.0041 9,857,917 +0.00(+0.00%)
Sep 02, 2021 0.0048 0.0048 0.0038 0.0041 44,787,400 -0.00(-8.89%)
Sep 01, 2021 0.0038 0.0054 0.0034 0.0045 156,538,624 +0.00(+18.42%)
Aug 31, 2021 0.0037 0.0038 0.0034 0.0038 3,621,958 +0.00(+2.70%)
Aug 30, 2021 0.0030 0.0038 0.0027 0.0037 14,709,398 +0.00(+12.12%)
Aug 27, 2021 0.0035 0.0037 0.0033 0.0033 6,927,485 -0.00(-5.71%)
Aug 26, 2021 0.0030 0.0037 0.0030 0.0035 17,864,104 +0.00(+16.67%)
Aug 25, 2021 0.0029 0.0030 0.0028 0.0030 2,811,421 -0.00(-3.23%)
Aug 24, 2021 0.0027 0.0031 0.0027 0.0031 2,848,940 +0.00(+3.33%)
Aug 23, 2021 0.0030 0.0033 0.0026 0.0030 8,154,162 -0.00(-3.23%)
Aug 20, 2021 0.0026 0.0034 0.0026 0.0031 43,552,372 +0.00(+19.23%)
Aug 19, 2021 0.0025 0.0027 0.0023 0.0026 13,375,333 +0.00(+0.00%)
Aug 18, 2021 0.0026 0.0026 0.0024 0.0026 3,323,361 +0.00(+0.00%)
Aug 17, 2021 0.0028 0.0028 0.0024 0.0026 7,633,942 -0.00(-3.70%)
Aug 16, 2021 0.0024 0.0027 0.0023 0.0027 6,751,238 +0.00(+8.00%)
Aug 13, 2021 0.0024 0.0027 0.0024 0.0025 9,001,713 -0.00(-3.85%)
Aug 12, 2021 0.0027 0.0027 0.0023 0.0026 8,334,687 +0.00(+4.00%)
Aug 11, 2021 0.0026 0.0027 0.0023 0.0025 21,300,396 -0.00(-7.41%)
Aug 10, 2021 0.0026 0.0027 0.0024 0.0027 4,863,045 -0.00(-3.57%)
Aug 09, 2021 0.0027 0.0029 0.0024 0.0028 8,898,911 +0.00(+7.69%)
Aug 06, 2021 0.0023 0.0028 0.0022 0.0026 22,426,740 +0.00(+8.33%)
Aug 05, 2021 0.0023 0.0025 0.0021 0.0024 8,463,842 +0.00(+0.00%)
Aug 04, 2021 0.0022 0.0025 0.0022 0.0024 8,637,932 +0.00(+4.35%)
Aug 03, 2021 0.0023 0.0025 0.0022 0.0023 5,196,150 -0.00(-4.17%)
Aug 02, 2021 0.0026 0.0026 0.0022 0.0024 8,202,836 -0.00(-7.69%)
Jul 30, 2021 0.0029 0.0029 0.0023 0.0026 5,760,750 -0.00(-10.34%)
Jul 29, 2021 0.0028 0.0030 0.0026 0.0029 5,430,640 -0.00(-3.33%)
Jul 28, 2021 0.0032 0.0032 0.0027 0.0030 10,209,096 -0.00(-6.25%)
Jul 27, 2021 0.0026 0.0033 0.0025 0.0032 8,744,396 +0.00(+18.52%)
Jul 26, 2021 0.0027 0.0027 0.0024 0.0027 2,144,226 +0.00(+12.50%)
Jul 23, 2021 0.0023 0.0027 0.0021 0.0024 10,254,225 +0.00(+4.35%)
Jul 22, 2021 0.0026 0.0027 0.0021 0.0023 10,594,428 -0.00(-8.00%)
Jul 21, 2021 0.0026 0.0027 0.0023 0.0025 5,854,742 -0.00(-3.85%)
Jul 20, 2021 0.0027 0.0027 0.0024 0.0026 3,618,297 +0.00(+0.00%)
Jul 19, 2021 0.0028 0.0029 0.0023 0.0026 16,216,344 -0.00(-13.33%)
Jul 16, 2021 0.0030 0.0032 0.0024 0.0030 17,477,664 -0.00(-6.25%)
Jul 15, 2021 0.0032 0.0032 0.0030 0.0032 5,485,684 +0.00(+0.00%)
Jul 14, 2021 0.0031 0.0035 0.0030 0.0032 4,637,230 +0.00(+3.23%)
Jul 13, 2021 0.0033 0.0035 0.0030 0.0031 8,759,279 -0.00(-6.06%)
Jul 12, 2021 0.0031 0.0035 0.0030 0.0033 8,688,505 +0.00(+6.45%)
Jul 09, 2021 0.0032 0.0033 0.0030 0.0031 7,613,178 +0.00(+3.33%)
Jul 08, 2021 0.0032 0.0032 0.0027 0.0030 13,951,427 -0.00(-6.25%)
Jul 07, 2021 0.0037 0.0039 0.0030 0.0032 21,212,418 -0.00(-13.51%)
Jul 06, 2021 0.0041 0.0041 0.0035 0.0037 8,113,641 -0.00(-9.76%)
Jul 02, 2021 0.0041 0.0042 0.0037 0.0041 11,870,684 +0.00(+5.13%)
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.