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 28, 2021 0.0041 0.0041 0.0036 0.0037 5,093,421 -0.00(-7.50%)
May 27, 2021 0.0040 0.0040 0.0037 0.0040 2,690,431 +0.00(+5.26%)
May 26, 2021 0.0038 0.0041 0.0035 0.0038 12,980,115 +0.00(+2.70%)
May 25, 2021 0.0040 0.0050 0.0036 0.0037 26,012,856 -0.00(-9.76%)
May 24, 2021 0.0039 0.0055 0.0035 0.0041 55,362,688 +0.00(+0.00%)
May 21, 2021 0.0044 0.0044 0.0038 0.0041 3,833,768 -0.00(-2.38%)
May 20, 2021 0.0041 0.0042 0.0036 0.0042 9,051,188 +0.00(+2.44%)
May 19, 2021 0.0043 0.0043 0.0030 0.0041 20,046,360 -0.00(-2.38%)
May 18, 2021 0.0041 0.0043 0.0038 0.0042 3,008,950 +0.00(+7.69%)
May 17, 2021 0.0036 0.0045 0.0036 0.0039 7,385,534 +0.00(+0.00%)
May 14, 2021 0.0041 0.0041 0.0037 0.0039 1,590,498 -0.00(-2.50%)
May 13, 2021 0.0037 0.0040 0.0037 0.0040 2,500,850 +0.00(+2.56%)
May 12, 2021 0.0042 0.0042 0.0035 0.0039 13,228,700 -0.00(-9.30%)
May 11, 2021 0.0040 0.0045 0.0034 0.0043 17,338,228 +0.00(+7.50%)
May 10, 2021 0.0045 0.0045 0.0038 0.0040 11,187,506 -0.00(-11.11%)
May 07, 2021 0.0049 0.0049 0.0044 0.0045 17,172,756 -0.00(-10.00%)
May 06, 2021 0.0054 0.0056 0.0049 0.0050 3,962,954 -0.00(-7.41%)
May 05, 2021 0.0054 0.0058 0.0050 0.0054 13,020,086 +0.00(+0.00%)
May 04, 2021 0.0052 0.0059 0.0049 0.0054 14,440,594 +0.00(+0.00%)
May 03, 2021 0.0062 0.0067 0.0051 0.0054 26,560,756 -0.00(-8.47%)
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%)
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.