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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0139 -0.0019 (-12.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 30, 2014 0.0797 0.0800 0.0727 0.0732 26,517 -0.01(-8.16%)
Jun 27, 2014 0.0900 0.0900 0.0750 0.0797 145,230 -0.00(-0.38%)
Jun 26, 2014 0.0750 0.0850 0.0750 0.0800 195,495 +0.01(+6.67%)
Jun 25, 2014 0.0726 0.0850 0.0726 0.0750 164,815 -0.01(-11.76%)
Jun 24, 2014 0.0940 0.0940 0.0725 0.0850 278,785 -0.00(-1.62%)
Jun 23, 2014 0.0939 0.0960 0.0780 0.0864 282,730 +0.01(+10.77%)
Jun 20, 2014 0.1000 0.1000 0.0676 0.0780 840,371 +0.00(+4.00%)
Jun 19, 2014 0.0751 0.0850 0.0682 0.0750 859,745 +0.00(+7.14%)
Jun 18, 2014 0.0980 0.1100 0.0650 0.0700 1,341,846 -0.02(-26.32%)
Jun 17, 2014 0.1080 0.1100 0.0850 0.0950 2,107,485 -0.01(-9.52%)
Jun 16, 2014 0.1339 0.1500 0.1040 0.1050 4,791,452 -0.02(-13.22%)
Jun 13, 2014 0.1019 0.1300 0.1019 0.1210 201,438 +0.00(+2.98%)
Jun 12, 2014 0.1137 0.1200 0.1006 0.1175 212,658 +0.02(+16.80%)
Jun 11, 2014 0.1001 0.1150 0.1000 0.1006 59,843 +0.00(+0.50%)
Jun 10, 2014 0.1200 0.1300 0.1000 0.1001 201,568 -0.01(-6.45%)
Jun 06, 2014 0.1252 0.1380 0.1000 0.1070 407,901 -0.02(-17.69%)
Jun 05, 2014 0.1300 0.1300 0.1252 0.1300 32,300 +0.00(+0.00%)
Jun 04, 2014 0.1301 0.1390 0.1200 0.1300 124,651 -0.01(-7.14%)
Jun 03, 2014 0.1400 0.1400 0.1205 0.1400 66,932 +0.00(+0.00%)
Jun 02, 2014 0.1300 0.1700 0.1201 0.1400 204,861 +0.01(+7.69%)
May 30, 2014 0.1500 0.1500 0.1300 0.1300 90,385 -0.02(-13.33%)
May 29, 2014 0.1480 0.1500 0.1200 0.1500 204,149 +0.00(+2.74%)
May 28, 2014 0.1525 0.1600 0.1350 0.1460 247,804 +0.01(+8.15%)
May 27, 2014 0.1850 0.1850 0.1200 0.1350 485,825 -0.03(-18.18%)
May 23, 2014 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 22, 2014 0.1550 0.2100 0.1500 0.1800 826,702 +0.03(+20.00%)
May 21, 2014 0.1100 0.1500 0.1100 0.1500 416,640 +0.04(+42.86%)
May 20, 2014 0.0900 0.1150 0.0900 0.1050 521,087 +0.02(+28.05%)
May 19, 2014 0.0850 0.1000 0.0800 0.0820 214,045 -0.00(-3.53%)
May 16, 2014 0.1050 0.1199 0.0760 0.0850 857,937 -0.01(-15.00%)
May 15, 2014 0.0950 0.1200 0.0940 0.1000 1,546,728 +0.00(+0.00%)
May 14, 2014 0.1570 0.1700 0.0710 0.1000 5,985,753 -0.05(-33.33%)
May 13, 2014 0.2790 0.2950 0.1500 0.1500 4,332,104 -0.14(-48.28%)
May 12, 2014 0.4767 0.4795 0.2300 0.2900 4,550,381 -0.16(-35.56%)
May 09, 2014 0.4850 0.5200 0.4310 0.4500 2,081,319 -0.02(-5.26%)
May 08, 2014 0.5275 0.5750 0.4500 0.4750 2,993,356 -0.02(-4.04%)
May 07, 2014 0.7475 0.7490 0.4650 0.4950 3,935,044 -0.24(-33.02%)
May 06, 2014 0.6400 0.8100 0.4200 0.7390 3,082,677 +0.34(+84.75%)
May 05, 2014 0.2000 0.6800 0.2000 0.4000 1,646,436 +0.23(+135.29%)
May 02, 2014 0.1500 0.1700 0.1500 0.1700 190,203 +0.02(+13.33%)
May 01, 2014 0.1050 0.1500 0.1050 0.1500 4,880 -0.10(-40.00%)
Apr 30, 2014 0.1750 0.2500 0.1500 0.2500 34,100 +0.00(+0.00%)
Apr 29, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 28, 2014 0.1700 0.2500 0.1700 0.2500 40,770 +0.09(+56.25%)
Apr 25, 2014 0.2300 0.2300 0.1600 0.1600 31,500 -0.09(-36.00%)
Apr 23, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Apr 22, 2014 0.2000 0.2500 0.2000 0.2480 8,000 -0.00(-0.80%)
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.