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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0158 +0.0019 (+13.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.0141 0.0182 0.0128 0.0158 36,651,100 +0.00(+13.67%)
May 16, 2024 0.0152 0.0159 0.0122 0.0139 63,446,832 -0.00(-12.03%)
May 15, 2024 0.0179 0.0188 0.0149 0.0158 28,549,718 -0.00(-1.86%)
May 14, 2024 0.0178 0.0179 0.0150 0.0161 37,860,916 -0.00(-2.42%)
May 13, 2024 0.0159 0.0183 0.0153 0.0165 67,198,792 +0.00(+19.57%)
May 10, 2024 0.0138 0.0143 0.0130 0.0138 19,383,012 -0.00(-1.43%)
May 09, 2024 0.0143 0.0145 0.0126 0.0140 20,633,476 -0.00(-2.10%)
May 08, 2024 0.0094 0.0156 0.0092 0.0143 65,133,568 +0.00(+48.96%)
May 07, 2024 0.0097 0.0100 0.0092 0.0096 11,394,077 -0.00(-4.00%)
May 06, 2024 0.0102 0.0108 0.0090 0.0100 16,694,172 -0.00(-2.91%)
May 03, 2024 0.0108 0.0108 0.0095 0.0103 13,416,228 +0.00(+1.98%)
May 02, 2024 0.0112 0.0114 0.0091 0.0101 32,045,716 -0.00(-9.82%)
May 01, 2024 0.0103 0.0117 0.0092 0.0112 24,720,124 -0.00(-8.20%)
Apr 30, 2024 0.0110 0.0124 0.0101 0.0122 19,492,358 +0.00(+7.02%)
Apr 29, 2024 0.0127 0.0127 0.0105 0.0114 37,450,008 -0.00(-10.24%)
Apr 26, 2024 0.0156 0.0158 0.0121 0.0127 56,852,044 -0.00(-18.59%)
Apr 25, 2024 0.0154 0.0157 0.0126 0.0156 27,504,866 +0.00(+0.65%)
Apr 24, 2024 0.0138 0.0158 0.0131 0.0155 25,158,044 +0.00(+14.81%)
Apr 23, 2024 0.0121 0.0144 0.0119 0.0135 18,389,540 +0.00(+13.45%)
Apr 22, 2024 0.0115 0.0127 0.0112 0.0119 20,169,392 +0.00(+3.48%)
Apr 19, 2024 0.0115 0.0119 0.0103 0.0115 9,890,678 +0.00(+4.55%)
Apr 18, 2024 0.0125 0.0126 0.0104 0.0110 23,453,020 -0.00(-11.29%)
Apr 17, 2024 0.0090 0.0128 0.0089 0.0124 59,618,200 +0.00(+37.78%)
Apr 16, 2024 0.0090 0.0090 0.0078 0.0090 12,545,259 +0.00(+2.27%)
Apr 15, 2024 0.0094 0.0094 0.0081 0.0088 15,241,115 -0.00(-4.35%)
Apr 12, 2024 0.0101 0.0104 0.0085 0.0092 19,431,434 -0.00(-10.68%)
Apr 11, 2024 0.0104 0.0107 0.0100 0.0103 9,321,256 -0.00(-0.96%)
Apr 10, 2024 0.0110 0.0110 0.0096 0.0104 17,538,722 -0.00(-1.89%)
Apr 09, 2024 0.0105 0.0112 0.0100 0.0106 22,029,414 +0.00(+2.91%)
Apr 08, 2024 0.0098 0.0107 0.0088 0.0103 28,029,824 +0.00(+9.57%)
Apr 05, 2024 0.0096 0.0097 0.0081 0.0094 33,328,632 -0.00(-4.08%)
Apr 04, 2024 0.0128 0.0139 0.0094 0.0098 66,069,988 -0.00(-21.60%)
Apr 03, 2024 0.0082 0.0143 0.0071 0.0125 67,888,128 +0.00(+56.25%)
Apr 02, 2024 0.0088 0.0090 0.0079 0.0080 26,117,256 -0.00(-6.98%)
Apr 01, 2024 0.0077 0.0088 0.0070 0.0086 38,372,864 +0.00(+32.31%)
Mar 28, 2024 0.0056 0.0068 0.0051 0.0065 36,309,184 +0.00(+3.17%)
Mar 27, 2024 0.0054 0.0069 0.0046 0.0063 49,685,080 +0.00(+23.53%)
Mar 26, 2024 0.0073 0.0073 0.0047 0.0051 89,284,464 -0.00(-31.08%)
Mar 25, 2024 0.0077 0.0084 0.0062 0.0074 99,373,784 +0.00(+0.00%)
Mar 22, 2024 0.0062 0.0078 0.0062 0.0074 84,580,512 +0.00(+19.35%)
Mar 21, 2024 0.0050 0.0073 0.0046 0.0062 108,036,472 +0.00(+37.78%)
Mar 20, 2024 0.0037 0.0054 0.0028 0.0045 157,641,152 +0.00(+32.35%)
Mar 19, 2024 0.0196 0.0198 0.0021 0.0034 668,095,616 -0.02(-82.38%)
Mar 18, 2024 0.0180 0.0197 0.0170 0.0193 78,528,696 +0.00(+25.32%)
Mar 15, 2024 0.0160 0.0168 0.0146 0.0154 19,992,528 -0.00(-6.67%)
Mar 14, 2024 0.0155 0.0174 0.0155 0.0165 38,392,124 +0.00(+10.74%)
Mar 13, 2024 0.0127 0.0154 0.0126 0.0149 35,432,960 +0.00(+16.41%)
Mar 12, 2024 0.0102 0.0128 0.0100 0.0128 32,166,360 +0.00(+28.00%)
Mar 11, 2024 0.0093 0.0104 0.0093 0.0100 8,673,689 +0.00(+5.26%)
Mar 08, 2024 0.0093 0.0100 0.0091 0.0095 7,086,081 +0.00(+0.00%)
Mar 07, 2024 0.0102 0.0105 0.0094 0.0095 8,469,492 -0.00(-2.06%)
Mar 06, 2024 0.0081 0.0102 0.0043 0.0097 20,966,888 +0.00(+22.78%)
Mar 05, 2024 0.0092 0.0092 0.0069 0.0079 32,127,460 -0.00(-9.20%)
Mar 04, 2024 0.0096 0.0104 0.0086 0.0087 8,908,132 -0.00(-11.22%)
Mar 01, 2024 0.0092 0.0099 0.0086 0.0098 18,151,744 +0.00(+4.26%)
Feb 29, 2024 0.0101 0.0104 0.0090 0.0094 13,904,795 -0.00(-6.93%)
Feb 28, 2024 0.0108 0.0108 0.0097 0.0101 12,070,399 -0.00(-4.72%)
Feb 27, 2024 0.0100 0.0109 0.0095 0.0106 13,313,765 +0.00(+9.28%)
Feb 26, 2024 0.0098 0.0145 0.0089 0.0097 36,696,976 +0.00(+12.79%)
Feb 23, 2024 0.0083 0.0100 0.0082 0.0086 25,663,384 -0.00(-15.69%)
Feb 22, 2024 0.0108 0.0114 0.0095 0.0102 23,788,272 -0.00(-5.56%)
Feb 21, 2024 0.0110 0.0115 0.0100 0.0108 15,138,921 -0.00(-0.92%)
Feb 20, 2024 0.0121 0.0125 0.0102 0.0109 20,149,624 -0.00(-7.63%)
Feb 16, 2024 0.0104 0.0118 0.0099 0.0118 35,470,960 +0.00(+7.27%)
Feb 15, 2024 0.0114 0.0129 0.0105 0.0110 41,460,780 -0.00(-3.51%)
Feb 14, 2024 0.0087 0.0122 0.0085 0.0114 74,916,288 +0.00(+32.56%)
Feb 13, 2024 0.0085 0.0097 0.0078 0.0086 30,554,666 +0.00(+4.88%)
Feb 12, 2024 0.0102 0.0103 0.0079 0.0082 36,975,420 -0.00(-15.46%)
Feb 09, 2024 0.0090 0.0105 0.0076 0.0097 77,141,344 +0.00(+11.49%)
Feb 08, 2024 0.0116 0.0120 0.0082 0.0087 75,109,768 -0.00(-23.68%)
Feb 07, 2024 0.0116 0.0128 0.0101 0.0114 50,987,360 +0.00(+4.59%)
Feb 06, 2024 0.0131 0.0133 0.0093 0.0109 96,184,376 -0.00(-15.50%)
Feb 05, 2024 0.0099 0.0130 0.0099 0.0129 99,864,352 +0.00(+31.63%)
Feb 02, 2024 0.0091 0.0098 0.0083 0.0098 38,139,036 +0.00(+7.69%)
Feb 01, 2024 0.0085 0.0096 0.0075 0.0091 51,272,760 +0.00(+8.33%)
Jan 31, 2024 0.0084 0.0086 0.0069 0.0084 70,825,712 +0.00(+2.44%)
Jan 30, 2024 0.0092 0.0099 0.0076 0.0082 93,613,384 -0.00(-10.87%)
Jan 29, 2024 0.0069 0.0095 0.0066 0.0092 135,917,344 +0.00(+39.39%)
Jan 26, 2024 0.0061 0.0068 0.0052 0.0066 57,358,536 +0.00(+13.79%)
Jan 25, 2024 0.0051 0.0062 0.0045 0.0058 100,034,472 +0.00(+13.73%)
Jan 24, 2024 0.0040 0.0053 0.0039 0.0051 70,170,800 +0.00(+30.77%)
Jan 23, 2024 0.0035 0.0044 0.0034 0.0039 88,013,968 -0.00(-9.30%)
Jan 22, 2024 0.0028 0.0046 0.0028 0.0043 102,380,328 +0.00(+53.57%)
Jan 19, 2024 0.0035 0.0035 0.0026 0.0028 74,564,256 -0.00(-17.65%)
Jan 18, 2024 0.0039 0.0040 0.0027 0.0034 119,885,488 -0.00(-12.82%)
Jan 17, 2024 0.0047 0.0050 0.0031 0.0039 149,269,984 -0.00(-22.00%)
Jan 16, 2024 0.0051 0.0058 0.0048 0.0050 147,377,088 +0.00(+16.28%)
Jan 12, 2024 0.0030 0.0048 0.0029 0.0043 155,964,224 +0.00(+72.00%)
Jan 11, 2024 0.0014 0.0027 0.0012 0.0025 115,867,024 +0.00(+92.31%)
Jan 10, 2024 0.0012 0.0014 0.0012 0.0013 5,443,294 -0.00(-7.14%)
Jan 09, 2024 0.0012 0.0014 0.0010 0.0014 20,352,592 +0.00(+27.27%)
Jan 08, 2024 0.0011 0.0012 0.0010 0.0011 5,358,311 +0.00(+10.00%)
Jan 05, 2024 0.0010 0.0010 0.0010 0.0010 1,807,053 +0.00(+0.00%)
Jan 04, 2024 0.0009 0.0010 0.0009 0.0010 565,210 +0.00(+0.00%)
Jan 03, 2024 0.0009 0.0010 0.0009 0.0010 1,219,810 +0.00(+0.00%)
Jan 02, 2024 0.0009 0.0010 0.0009 0.0010 1,516,155 +0.00(+0.00%)
Dec 29, 2023 0.0011 0.0011 0.0009 0.0010 1,318,929 -0.00(-9.09%)
Dec 28, 2023 0.0010 0.0011 0.0010 0.0011 5,108,930 +0.00(+10.00%)
Dec 27, 2023 0.0011 0.0011 0.0010 0.0010 1,345,389 -0.00(-9.09%)
Dec 26, 2023 0.0011 0.0012 0.0010 0.0011 3,188,117 +0.00(+0.00%)
Dec 22, 2023 0.0012 0.0012 0.0010 0.0011 3,898,504 -0.00(-8.33%)
Dec 21, 2023 0.0011 0.0012 0.0010 0.0012 3,972,800 +0.00(+9.09%)
Dec 20, 2023 0.0009 0.0011 0.0009 0.0011 7,779,099 +0.00(+10.00%)
Dec 19, 2023 0.0010 0.0010 0.0009 0.0010 3,464,193 +0.00(+0.00%)
Dec 18, 2023 0.0010 0.0010 0.0009 0.0010 4,177,950 +0.00(+11.11%)
Dec 15, 2023 0.0009 0.0012 0.0009 0.0009 16,867,544 +0.00(+12.50%)
Dec 14, 2023 0.0007 0.0009 0.0007 0.0008 10,331,740 +0.00(+0.00%)
Dec 13, 2023 0.0007 0.0008 0.0006 0.0008 15,515,900 +0.00(+33.33%)
Dec 12, 2023 0.0006 0.0008 0.0006 0.0006 11,252,341 +0.00(+0.00%)
Dec 11, 2023 0.0009 0.0011 0.0006 0.0006 29,787,606 -0.00(-40.00%)
Dec 08, 2023 0.0009 0.0010 0.0009 0.0010 1,048,458 +0.00(+11.11%)
Dec 07, 2023 0.0010 0.0010 0.0009 0.0009 1,044,900 -0.00(-10.00%)
Dec 06, 2023 0.0010 0.0011 0.0009 0.0010 3,941,358 +0.00(+0.00%)
Dec 05, 2023 0.0009 0.0010 0.0009 0.0010 1,233,300 +0.00(+11.11%)
Dec 04, 2023 0.0009 0.0010 0.0008 0.0009 3,635,396 -0.00(-18.18%)
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.