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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0100 -0.0003 (-2.91%)
Streaming Delayed Price Updated: 3:56 PM 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, 2018 0.0136 0.0136 0.0120 0.0129 141,472 -0.00(-5.15%)
Apr 27, 2018 0.0121 0.0136 0.0120 0.0136 98,795 +0.00(+7.09%)
Apr 26, 2018 0.0140 0.0140 0.0121 0.0127 80,634 -0.00(-7.30%)
Apr 25, 2018 0.0146 0.0150 0.0128 0.0137 155,600 -0.00(-1.44%)
Apr 24, 2018 0.0120 0.0139 0.0110 0.0139 557,175 +0.00(+19.83%)
Apr 23, 2018 0.0148 0.0148 0.0103 0.0116 270,075 -0.00(-21.62%)
Apr 20, 2018 0.0149 0.0149 0.0135 0.0148 104,993 +0.00(+0.00%)
Apr 19, 2018 0.0141 0.0150 0.0134 0.0148 662,731 +0.00(+4.23%)
Apr 18, 2018 0.0145 0.0150 0.0140 0.0142 436,876 +0.00(+1.43%)
Apr 17, 2018 0.0141 0.0150 0.0120 0.0140 426,072 +0.00(+3.70%)
Apr 16, 2018 0.0100 0.0149 0.0090 0.0135 1,033,024 +0.00(+50.00%)
Apr 13, 2018 0.0087 0.0090 0.0080 0.0090 24,415 +0.00(+3.45%)
Apr 12, 2018 0.0066 0.0090 0.0066 0.0087 118,253 +0.00(+0.00%)
Apr 11, 2018 0.0080 0.0089 0.0080 0.0087 53,482 -0.00(-2.25%)
Apr 10, 2018 0.0082 0.0089 0.0082 0.0089 191,960 +0.00(+5.95%)
Apr 09, 2018 0.0080 0.0098 0.0080 0.0084 252,406 -0.00(-6.67%)
Apr 06, 2018 0.0081 0.0100 0.0080 0.0090 308,549 -0.00(-10.00%)
Apr 05, 2018 0.0100 0.0100 0.0091 0.0100 57,800 +0.00(+0.00%)
Apr 04, 2018 0.0097 0.0100 0.0094 0.0100 149,201 +0.00(+6.38%)
Apr 03, 2018 0.0082 0.0109 0.0081 0.0094 254,911 -0.00(-13.76%)
Apr 02, 2018 0.0100 0.0110 0.0090 0.0109 435,447 +0.00(+4.81%)
Mar 29, 2018 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Mar 28, 2018 0.0120 0.0120 0.0100 0.0100 753,003 -0.00(-16.67%)
Mar 27, 2018 0.0101 0.0120 0.0084 0.0120 859,145 +0.00(+1.61%)
Mar 26, 2018 0.0127 0.0127 0.0100 0.0118 635,825 -0.00(-8.45%)
Mar 23, 2018 0.0127 0.0147 0.0115 0.0129 34,142 -0.00(-7.19%)
Mar 22, 2018 0.0148 0.0148 0.0114 0.0139 163,830 +0.00(+6.92%)
Mar 21, 2018 0.0130 0.0130 0.0113 0.0130 121,052 +0.00(+15.04%)
Mar 20, 2018 0.0120 0.0129 0.0113 0.0113 127,528 -0.00(-13.08%)
Mar 19, 2018 0.0150 0.0150 0.0112 0.0130 781,861 -0.00(-0.76%)
Mar 16, 2018 0.0150 0.0150 0.0130 0.0131 144,236 -0.00(-12.67%)
Mar 15, 2018 0.0150 0.0150 0.0130 0.0150 73,625 +0.00(+3.45%)
Mar 14, 2018 0.0142 0.0145 0.0120 0.0145 279,918 +0.00(+11.54%)
Mar 13, 2018 0.0149 0.0149 0.0111 0.0130 138,287 +0.00(+0.00%)
Mar 12, 2018 0.0111 0.0150 0.0111 0.0130 356,948 -0.00(-7.14%)
Mar 09, 2018 0.0121 0.0140 0.0121 0.0140 68,577 +0.00(+0.00%)
Mar 08, 2018 0.0146 0.0154 0.0111 0.0140 221,761 -0.00(-4.11%)
Mar 07, 2018 0.0111 0.0149 0.0110 0.0146 807,696 -0.00(-2.01%)
Mar 06, 2018 0.0135 0.0151 0.0131 0.0149 924,617 +0.00(+13.74%)
Mar 05, 2018 0.0131 0.0151 0.0131 0.0131 186,600 +0.00(+0.08%)
Mar 02, 2018 0.0131 0.0131 0.0131 0.0131 123,326 +0.00(+0.69%)
Mar 01, 2018 0.0131 0.0131 0.0130 0.0130 5,886 +0.00(+2.69%)
Feb 28, 2018 0.0127 0.0128 0.0113 0.0127 146,330 -0.00(-0.71%)
Feb 27, 2018 0.0123 0.0131 0.0111 0.0127 247,718 +0.00(+0.39%)
Feb 26, 2018 0.0130 0.0151 0.0101 0.0127 1,593,995 -0.00(-15.89%)
Feb 23, 2018 0.0159 0.0159 0.0140 0.0151 199,314 -0.00(-3.82%)
Feb 22, 2018 0.0158 0.0158 0.0140 0.0157 308,023 +0.00(+12.54%)
Feb 21, 2018 0.0149 0.0159 0.0130 0.0140 562,835 +0.00(+16.25%)
Feb 20, 2018 0.0140 0.0140 0.0120 0.0120 73,870 -0.00(-14.29%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 15, 2018 0.0159 0.0159 0.0111 0.0150 437,556 +0.00(+5.63%)
Feb 14, 2018 0.0135 0.0160 0.0135 0.0142 415,643 +0.00(+5.19%)
Feb 13, 2018 0.0144 0.0144 0.0125 0.0135 264,106 -0.00(-6.90%)
Feb 12, 2018 0.0111 0.0159 0.0111 0.0145 971,319 +0.00(+31.82%)
Feb 09, 2018 0.0100 0.0118 0.0100 0.0110 910,497 -0.00(-5.34%)
Feb 08, 2018 0.0111 0.0118 0.0100 0.0116 205,687 +0.00(+5.64%)
Feb 07, 2018 0.0125 0.0140 0.0100 0.0110 1,175,705 -0.00(-12.00%)
Feb 06, 2018 0.0113 0.0125 0.0100 0.0125 434,284 +0.00(+11.61%)
Feb 05, 2018 0.0129 0.0129 0.0113 0.0112 213,896 -0.00(-13.18%)
Feb 02, 2018 0.0140 0.0140 0.0100 0.0129 1,738,607 -0.00(-7.86%)
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.