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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0099 -0.0004 (-3.88%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 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 (%)
Apr 30, 2021 0.0044 0.0071 0.0044 0.0059 122,230,000 +0.00(+18.00%)
Apr 29, 2021 0.0047 0.0056 0.0043 0.0050 21,069,852 +0.00(+6.38%)
Apr 28, 2021 0.0048 0.0053 0.0045 0.0047 6,692,137 -0.00(-7.84%)
Apr 27, 2021 0.0050 0.0056 0.0047 0.0051 4,060,033 -0.00(-3.77%)
Apr 26, 2021 0.0054 0.0057 0.0050 0.0053 10,383,048 -0.00(-7.02%)
Apr 23, 2021 0.0056 0.0058 0.0052 0.0057 15,450,500 +0.00(+5.56%)
Apr 22, 2021 0.0049 0.0058 0.0042 0.0054 33,306,028 +0.00(+17.39%)
Apr 21, 2021 0.0050 0.0050 0.0042 0.0046 4,940,439 +0.00(+0.00%)
Apr 20, 2021 0.0052 0.0052 0.0042 0.0046 7,544,264 -0.00(-4.17%)
Apr 19, 2021 0.0050 0.0050 0.0042 0.0048 3,482,363 -0.00(-2.04%)
Apr 16, 2021 0.0051 0.0051 0.0040 0.0049 12,277,900 +0.00(+0.00%)
Apr 15, 2021 0.0050 0.0051 0.0046 0.0049 14,923,155 -0.00(-7.55%)
Apr 14, 2021 0.0053 0.0058 0.0049 0.0053 35,707,060 +0.00(+3.92%)
Apr 13, 2021 0.0053 0.0053 0.0048 0.0051 17,278,040 +0.00(+2.00%)
Apr 12, 2021 0.0050 0.0052 0.0047 0.0050 16,161,130 +0.00(+2.04%)
Apr 09, 2021 0.0049 0.0053 0.0045 0.0049 11,472,500 +0.00(+0.00%)
Apr 08, 2021 0.0046 0.0051 0.0039 0.0049 19,491,700 +0.00(+2.08%)
Apr 07, 2021 0.0043 0.0051 0.0042 0.0048 13,409,344 +0.00(+9.09%)
Apr 06, 2021 0.0047 0.0048 0.0041 0.0044 7,322,308 -0.00(-6.38%)
Apr 05, 2021 0.0043 0.0047 0.0038 0.0047 12,114,961 +0.00(+11.90%)
Apr 01, 2021 0.0042 0.0044 0.0037 0.0042 11,733,101 +0.00(+5.00%)
Mar 31, 2021 0.0035 0.0049 0.0034 0.0040 30,696,936 +0.00(+17.65%)
Mar 30, 2021 0.0037 0.0037 0.0031 0.0034 2,617,384 +0.00(+0.00%)
Mar 29, 2021 0.0037 0.0040 0.0031 0.0034 9,144,593 +0.00(+0.00%)
Mar 26, 2021 0.0037 0.0037 0.0034 0.0034 7,862,500 -0.00(-8.11%)
Mar 25, 2021 0.0040 0.0040 0.0033 0.0037 10,624,673 +0.00(+0.00%)
Mar 24, 2021 0.0042 0.0042 0.0037 0.0037 4,903,004 -0.00(-7.50%)
Mar 23, 2021 0.0040 0.0040 0.0037 0.0040 3,411,396 +0.00(+2.56%)
Mar 22, 2021 0.0039 0.0040 0.0036 0.0039 7,473,305 +0.00(+5.41%)
Mar 19, 2021 0.0040 0.0042 0.0033 0.0037 22,963,602 -0.00(-15.91%)
Mar 18, 2021 0.0042 0.0045 0.0038 0.0044 4,658,623 +0.00(+4.76%)
Mar 17, 2021 0.0041 0.0045 0.0041 0.0042 2,534,589 +0.00(+0.00%)
Mar 16, 2021 0.0045 0.0048 0.0040 0.0042 3,255,456 -0.00(-6.67%)
Mar 15, 2021 0.0048 0.0048 0.0040 0.0045 2,590,482 -0.00(-6.25%)
Mar 12, 2021 0.0052 0.0052 0.0043 0.0048 3,599,300 +0.00(+4.35%)
Mar 11, 2021 0.0048 0.0048 0.0040 0.0046 5,212,623 +0.00(+4.55%)
Mar 10, 2021 0.0044 0.0044 0.0041 0.0044 2,323,228 +0.00(+2.33%)
Mar 09, 2021 0.0040 0.0046 0.0039 0.0043 8,002,389 -0.00(-4.44%)
Mar 08, 2021 0.0040 0.0048 0.0035 0.0045 7,344,141 +0.00(+12.50%)
Mar 05, 2021 0.0043 0.0048 0.0034 0.0040 20,329,600 -0.00(-6.98%)
Mar 04, 2021 0.0054 0.0054 0.0040 0.0043 14,087,730 -0.00(-12.24%)
Mar 03, 2021 0.0050 0.0056 0.0047 0.0049 8,329,565 -0.00(-3.92%)
Mar 02, 2021 0.0049 0.0054 0.0049 0.0051 11,249,639 +0.00(+4.08%)
Mar 01, 2021 0.0056 0.0056 0.0047 0.0049 7,780,314 -0.00(-2.00%)
Feb 26, 2021 0.0060 0.0060 0.0045 0.0050 16,976,300 -0.00(-10.71%)
Feb 25, 2021 0.0059 0.0059 0.0051 0.0056 4,712,390 -0.00(-3.45%)
Feb 24, 2021 0.0055 0.0060 0.0051 0.0058 5,795,072 +0.00(+7.41%)
Feb 23, 2021 0.0056 0.0059 0.0052 0.0054 2,779,064 -0.00(-3.57%)
Feb 22, 2021 0.0058 0.0063 0.0051 0.0056 10,201,392 -0.00(-3.45%)
Feb 19, 2021 0.0065 0.0069 0.0054 0.0058 12,666,999 +0.00(+1.75%)
Feb 18, 2021 0.0067 0.0069 0.0056 0.0057 18,148,352 -0.00(-16.18%)
Feb 17, 2021 0.0071 0.0071 0.0061 0.0068 8,623,334 +0.00(+1.49%)
Feb 16, 2021 0.0067 0.0070 0.0061 0.0067 21,329,376 +0.00(+1.52%)
Feb 12, 2021 0.0072 0.0074 0.0062 0.0066 21,449,400 -0.00(-9.59%)
Feb 11, 2021 0.0077 0.0082 0.0070 0.0073 25,047,370 -0.00(-5.19%)
Feb 10, 2021 0.0075 0.0084 0.0071 0.0077 19,809,868 -0.00(-1.28%)
Feb 09, 2021 0.0078 0.0084 0.0075 0.0078 26,913,152 -0.00(-1.27%)
Feb 08, 2021 0.0069 0.0082 0.0067 0.0079 37,185,968 +0.00(+14.49%)
Feb 05, 2021 0.0070 0.0074 0.0065 0.0069 21,623,300 +0.00(+0.00%)
Feb 04, 2021 0.0063 0.0070 0.0063 0.0069 17,593,362 +0.00(+9.52%)
Feb 03, 2021 0.0059 0.0065 0.0055 0.0063 17,120,198 +0.00(+5.00%)
Feb 02, 2021 0.0060 0.0062 0.0050 0.0060 14,615,402 +0.00(+5.26%)
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.