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 UNCHANGED
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 (%)
Jul 31, 2019 0.0043 0.0045 0.0043 0.0045 369,663 +0.00(+2.27%)
Jul 30, 2019 0.0045 0.0047 0.0043 0.0044 683,322 -0.00(-2.22%)
Jul 29, 2019 0.0059 0.0059 0.0041 0.0045 961,753 -0.00(-4.26%)
Jul 26, 2019 0.0035 0.0049 0.0035 0.0047 1,103,700 +0.00(+20.51%)
Jul 25, 2019 0.0040 0.0042 0.0032 0.0039 3,435,854 +0.00(+11.43%)
Jul 24, 2019 0.0040 0.0042 0.0035 0.0035 1,979,835 -0.00(-16.67%)
Jul 23, 2019 0.0054 0.0060 0.0039 0.0042 6,364,192 -0.00(-32.26%)
Jul 22, 2019 0.0069 0.0070 0.0060 0.0062 1,391,056 -0.00(-11.43%)
Jul 19, 2019 0.0070 0.0078 0.0065 0.0070 3,312,900 -0.00(-2.78%)
Jul 18, 2019 0.0080 0.0080 0.0072 0.0072 2,388,943 -0.00(-8.86%)
Jul 17, 2019 0.0078 0.0086 0.0078 0.0079 1,525,371 -0.00(-4.82%)
Jul 16, 2019 0.0088 0.0088 0.0078 0.0083 223,731 -0.00(-5.68%)
Jul 15, 2019 0.0090 0.0100 0.0080 0.0088 491,192 +0.00(+6.02%)
Jul 12, 2019 0.0092 0.0093 0.0070 0.0083 630,400 -0.00(-4.60%)
Jul 11, 2019 0.0078 0.0087 0.0078 0.0087 98,514 +0.00(+10.13%)
Jul 10, 2019 0.0070 0.0088 0.0070 0.0079 1,065,464 +0.00(+6.76%)
Jul 09, 2019 0.0071 0.0084 0.0071 0.0074 744,205 -0.00(-7.50%)
Jul 08, 2019 0.0071 0.0095 0.0071 0.0080 113,658 +0.00(+0.00%)
Jul 05, 2019 0.0083 0.0090 0.0077 0.0080 585,000 -0.00(-11.11%)
Jul 03, 2019 0.0088 0.0096 0.0088 0.0090 254,800 -0.00(-5.26%)
Jul 02, 2019 0.0082 0.0097 0.0080 0.0095 385,162 +0.00(+10.47%)
Jul 01, 2019 0.0090 0.0090 0.0086 0.0086 121,258 +0.00(+1.18%)
Jun 28, 2019 0.0082 0.0099 0.0082 0.0085 261,800 +0.00(+3.66%)
Jun 27, 2019 0.0086 0.0087 0.0082 0.0082 132,670 +0.00(+0.00%)
Jun 26, 2019 0.0082 0.0085 0.0082 0.0082 378,380 +0.00(+0.00%)
Jun 25, 2019 0.0085 0.0099 0.0080 0.0082 189,776 -0.00(-3.53%)
Jun 24, 2019 0.0100 0.0124 0.0085 0.0085 710,033 -0.00(-12.37%)
Jun 21, 2019 0.0100 0.0100 0.0094 0.0097 212,000 +0.00(+7.78%)
Jun 20, 2019 0.0080 0.0095 0.0080 0.0090 147,198 +0.00(+1.12%)
Jun 19, 2019 0.0086 0.0099 0.0081 0.0089 627,092 +0.00(+7.23%)
Jun 18, 2019 0.0089 0.0089 0.0077 0.0083 270,599 -0.00(-4.60%)
Jun 17, 2019 0.0079 0.0087 0.0077 0.0087 635,300 +0.00(+4.82%)
Jun 14, 2019 0.0110 0.0110 0.0079 0.0083 1,175,300 -0.00(-12.63%)
Jun 13, 2019 0.0090 0.0100 0.0090 0.0095 754,721 +0.00(+5.56%)
Jun 12, 2019 0.0090 0.0099 0.0090 0.0090 498,900 +0.00(+0.00%)
Jun 11, 2019 0.0108 0.0108 0.0090 0.0090 468,977 -0.00(-1.10%)
Jun 10, 2019 0.0093 0.0115 0.0091 0.0091 685,090 -0.00(-9.00%)
Jun 07, 2019 0.0100 0.0100 0.0090 0.0100 222,400 +0.00(+4.17%)
Jun 06, 2019 0.0100 0.0110 0.0096 0.0096 1,078,109 -0.00(-4.00%)
Jun 05, 2019 0.0115 0.0115 0.0090 0.0100 560,854 +0.00(+11.11%)
Jun 04, 2019 0.0101 0.0102 0.0090 0.0090 853,082 -0.00(-2.17%)
Jun 03, 2019 0.0090 0.0101 0.0090 0.0092 521,230 +0.00(+2.22%)
May 31, 2019 0.0090 0.0099 0.0090 0.0090 502,300 -0.00(-4.26%)
May 30, 2019 0.0096 0.0098 0.0087 0.0094 224,448 +0.00(+2.17%)
May 29, 2019 0.0085 0.0097 0.0082 0.0092 485,529 -0.00(-3.16%)
May 28, 2019 0.0084 0.0096 0.0084 0.0095 323,269 +0.00(+6.74%)
May 24, 2019 0.0082 0.0095 0.0082 0.0089 241,700 +0.00(+4.71%)
May 23, 2019 0.0098 0.0098 0.0085 0.0085 461,690 -0.00(-5.56%)
May 22, 2019 0.0095 0.0100 0.0085 0.0090 235,350 +0.00(+0.00%)
May 21, 2019 0.0095 0.0098 0.0085 0.0090 234,744 -0.00(-5.26%)
May 20, 2019 0.0100 0.0100 0.0088 0.0095 720,979 +0.00(+0.00%)
May 17, 2019 0.0130 0.0130 0.0088 0.0095 1,318,300 -0.00(-13.64%)
May 16, 2019 0.0105 0.0114 0.0100 0.0110 860,816 +0.00(+4.76%)
May 15, 2019 0.0100 0.0110 0.0093 0.0105 954,532 +0.00(+16.67%)
May 14, 2019 0.0089 0.0100 0.0081 0.0090 497,255 +0.00(+3.45%)
May 13, 2019 0.0085 0.0097 0.0081 0.0087 482,408 -0.00(-6.45%)
May 10, 2019 0.0089 0.0097 0.0085 0.0093 697,100 +0.00(+10.71%)
May 09, 2019 0.0080 0.0089 0.0080 0.0084 256,947 -0.00(-5.62%)
May 08, 2019 0.0089 0.0089 0.0080 0.0089 709,692 +0.00(+4.71%)
May 07, 2019 0.0080 0.0089 0.0080 0.0085 993,948 +0.00(+1.19%)
May 06, 2019 0.0090 0.0092 0.0081 0.0084 1,344,010 -0.00(-5.62%)
May 03, 2019 0.0097 0.0097 0.0085 0.0089 1,509,300 -0.00(-8.25%)
May 02, 2019 0.0098 0.0103 0.0095 0.0097 1,274,761 -0.00(-1.02%)
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.